Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Widepoint Corp (NY: WYY )

2.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.321 4.400 4.321 4.322 3,877 +0.00(+0.05%)
Feb 27, 2019 4.300 4.400 4.278 4.320 5,957 +0.00(+0.00%)
Feb 26, 2019 4.500 4.600 4.300 4.320 6,514 -0.18(-4.11%)
Feb 25, 2019 4.593 4.600 4.400 4.505 10,912 +0.00(+0.11%)
Feb 22, 2019 4.620 4.750 4.400 4.500 10,050 -0.15(-3.29%)
Feb 21, 2019 4.700 4.798 4.532 4.653 9,151 +0.12(+2.74%)
Feb 20, 2019 4.400 4.700 4.400 4.529 20,488 +0.13(+2.93%)
Feb 19, 2019 4.280 4.400 4.205 4.400 9,819 +0.30(+7.32%)
Feb 15, 2019 4.200 4.300 4.100 4.100 6,790 -0.02(-0.53%)
Feb 14, 2019 4.200 4.250 4.122 4.122 2,843 -0.07(-1.60%)
Feb 13, 2019 4.220 4.300 4.183 4.189 4,195 -0.06(-1.44%)
Feb 12, 2019 4.200 4.300 4.141 4.250 5,003 +0.05(+1.19%)
Feb 11, 2019 4.200 4.250 4.183 4.200 6,159 +0.10(+2.44%)
Feb 08, 2019 4.100 4.300 4.100 4.100 4,820 -0.01(-0.17%)
Feb 07, 2019 4.200 4.298 4.070 4.107 9,350 -0.09(-2.24%)
Feb 06, 2019 4.161 4.295 4.161 4.201 2,611 +0.13(+3.12%)
Feb 05, 2019 4.120 4.400 4.074 4.074 7,146 -0.13(-3.00%)
Feb 04, 2019 4.100 4.200 4.000 4.200 14,622 +0.15(+3.70%)
Feb 01, 2019 4.100 4.200 4.050 4.050 15,660 -0.10(-2.36%)
Jan 31, 2019 4.300 4.380 4.060 4.148 11,282 -0.14(-3.22%)
Jan 30, 2019 4.400 4.400 4.200 4.286 1,898 -0.01(-0.21%)
Jan 29, 2019 4.377 4.377 4.163 4.295 7,898 +0.04(+1.06%)
Jan 28, 2019 4.500 4.501 4.150 4.250 22,531 -0.25(-5.56%)
Jan 25, 2019 4.300 4.600 4.300 4.500 20,280 +0.04(+0.78%)
Jan 24, 2019 4.479 4.500 4.350 4.465 1,157 +0.06(+1.48%)
Jan 23, 2019 4.600 4.790 4.399 4.400 8,507 -0.10(-2.22%)
Jan 22, 2019 4.460 4.700 4.401 4.500 10,770 +0.00(+0.00%)
Jan 18, 2019 4.600 4.600 4.400 4.500 6,410 -0.01(-0.22%)
Jan 17, 2019 4.400 4.650 4.385 4.510 11,156 +0.21(+4.83%)
Jan 16, 2019 4.398 4.398 4.150 4.302 12,592 -0.10(-2.23%)
Jan 15, 2019 4.600 4.600 4.322 4.400 5,222 +0.04(+0.80%)
Jan 14, 2019 4.500 4.582 4.365 4.365 7,437 -0.13(-3.00%)
Jan 11, 2019 4.300 4.500 4.300 4.500 4,540 +0.16(+3.69%)
Jan 10, 2019 4.300 4.375 4.209 4.340 8,164 +0.04(+0.91%)
Jan 09, 2019 4.400 4.400 4.150 4.301 18,631 +0.10(+2.40%)
Jan 08, 2019 4.300 4.500 4.200 4.200 9,736 -0.10(-2.33%)
Jan 07, 2019 4.500 4.500 4.200 4.300 7,011 +0.00(+0.00%)
Jan 04, 2019 4.310 4.310 4.250 4.300 5,700 -0.01(-0.32%)
Jan 03, 2019 4.250 4.495 4.250 4.314 6,860 -0.04(-0.83%)
Jan 02, 2019 4.200 4.500 4.106 4.350 15,118 +0.18(+4.32%)
Dec 31, 2018 4.100 4.250 4.100 4.170 26,050 +0.07(+1.71%)
Dec 28, 2018 4.200 4.200 4.000 4.100 7,550 +0.10(+2.50%)
Dec 27, 2018 4.299 4.299 4.000 4.000 21,908 -0.23(-5.35%)
Dec 26, 2018 4.348 4.349 4.100 4.226 16,237 +0.03(+0.62%)
Dec 24, 2018 4.200 4.500 4.200 4.200 10,510 +0.00(+0.00%)
Dec 21, 2018 4.500 4.650 4.200 4.200 21,130 -0.22(-4.93%)
Dec 20, 2018 4.401 4.590 4.400 4.418 23,550 +0.02(+0.39%)
Dec 19, 2018 4.540 4.570 4.401 4.401 4,573 -0.08(-1.72%)
Dec 18, 2018 4.590 4.603 4.404 4.478 13,774 +0.03(+0.63%)
Dec 17, 2018 4.600 4.650 4.401 4.450 15,975 -0.15(-3.26%)
Dec 14, 2018 4.600 4.600 4.500 4.600 6,080 -0.00(-0.07%)
Dec 13, 2018 4.710 4.717 4.596 4.603 4,656 +0.00(+0.07%)
Dec 12, 2018 4.700 4.800 4.600 4.600 6,592 -0.06(-1.29%)
Dec 11, 2018 4.699 4.800 4.660 4.660 4,398 -0.04(-0.85%)
Dec 10, 2018 4.700 4.800 4.600 4.700 7,372 +0.10(+2.17%)
Dec 07, 2018 4.800 4.900 4.600 4.600 8,870 -0.30(-6.12%)
Dec 06, 2018 4.500 4.900 4.500 4.900 19,414 +0.20(+4.26%)
Dec 04, 2018 4.900 4.900 4.500 4.700 14,910 -0.00(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.