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 (%)
May 31, 2007 9.800 11.20 9.300 9.900 62,490 +0.30(+3.13%)
May 30, 2007 9.102 9.700 9.100 9.600 13,500 +0.50(+5.49%)
May 29, 2007 9.400 9.500 9.100 9.100 2,460 -0.50(-5.21%)
May 25, 2007 9.600 9.700 9.200 9.600 3,200 +0.00(+0.01%)
May 24, 2007 10.10 10.10 9.400 9.599 19,010 -0.10(-1.04%)
May 23, 2007 10.00 10.10 9.500 9.700 28,600 -0.20(-2.02%)
May 22, 2007 10.40 10.40 9.600 9.900 27,760 -0.50(-4.81%)
May 21, 2007 10.30 10.80 10.30 10.40 2,660 +0.10(+0.97%)
May 18, 2007 10.20 11.00 10.20 10.30 5,570 -0.20(-1.90%)
May 17, 2007 10.20 10.50 10.20 10.50 10,390 +0.30(+2.94%)
May 16, 2007 10.50 11.00 10.00 10.20 23,480 -0.20(-1.92%)
May 15, 2007 9.400 11.00 8.600 10.40 460,350 +1.10(+11.83%)
May 14, 2007 10.90 11.00 9.000 9.300 123,290 -2.10(-18.42%)
May 11, 2007 13.40 13.40 11.30 11.40 140,830 -2.00(-14.93%)
May 10, 2007 13.90 14.20 13.00 13.40 13,110 -0.60(-4.29%)
May 09, 2007 13.50 14.50 13.40 14.00 13,910 +0.30(+2.19%)
May 08, 2007 13.60 14.40 13.30 13.70 3,850 -0.40(-2.84%)
May 07, 2007 14.00 14.20 14.00 14.10 1,660 -0.10(-0.70%)
May 04, 2007 14.10 14.70 13.80 14.20 4,110 +0.10(+0.71%)
May 03, 2007 14.20 14.20 14.10 14.10 2,180 -0.13(-0.91%)
May 02, 2007 14.20 14.60 14.00 14.23 3,330 -0.27(-1.86%)
May 01, 2007 13.90 14.90 13.90 14.50 7,800 +0.00(+0.00%)
Apr 30, 2007 14.50 15.00 13.90 14.50 15,040 -0.10(-0.68%)
Apr 27, 2007 14.50 14.80 14.10 14.60 5,930 +0.30(+2.10%)
Apr 26, 2007 14.40 14.50 13.60 14.30 11,410 +0.20(+1.42%)
Apr 25, 2007 14.00 14.10 13.20 14.10 178,510 +0.20(+1.44%)
Apr 24, 2007 14.80 14.86 10.50 13.90 17,480 -0.50(-3.47%)
Apr 23, 2007 14.10 15.20 14.10 14.40 96,250 -0.20(-1.37%)
Apr 20, 2007 14.50 15.00 14.50 14.60 7,330 -0.10(-0.68%)
Apr 19, 2007 14.60 14.90 14.50 14.70 3,980 -0.10(-0.68%)
Apr 18, 2007 15.00 15.00 14.70 14.80 4,950 -0.20(-1.33%)
Apr 17, 2007 15.10 15.50 14.70 15.00 22,230 -0.20(-1.32%)
Apr 16, 2007 15.00 15.50 15.00 15.20 7,430 -0.30(-1.94%)
Apr 13, 2007 15.30 15.70 14.70 15.50 71,330 +0.00(+0.00%)
Apr 12, 2007 16.10 16.40 14.90 15.50 122,610 -1.40(-8.28%)
Apr 11, 2007 17.00 17.30 16.40 16.90 18,540 -0.10(-0.59%)
Apr 10, 2007 18.00 18.00 16.70 17.00 9,880 -1.10(-6.08%)
Apr 09, 2007 17.10 18.10 17.10 18.10 4,170 -0.50(-2.69%)
Apr 05, 2007 18.20 18.70 17.90 18.60 8,840 -0.20(-1.06%)
Apr 04, 2007 19.50 19.50 18.20 18.80 11,860 -0.70(-3.59%)
Apr 03, 2007 18.90 19.50 18.60 19.50 3,140 -0.30(-1.52%)
Apr 02, 2007 18.30 19.80 18.10 19.80 29,590 +1.70(+9.39%)
Mar 30, 2007 17.00 18.10 16.60 18.10 12,210 +0.40(+2.26%)
Mar 29, 2007 19.10 19.10 17.10 17.70 1,660 -0.70(-3.80%)
Mar 28, 2007 17.30 18.40 16.93 18.40 3,150 +1.00(+5.75%)
Mar 27, 2007 17.50 17.70 17.00 17.40 6,130 -0.50(-2.79%)
Mar 26, 2007 17.70 17.90 17.00 17.90 13,350 -0.10(-0.56%)
Mar 23, 2007 18.90 19.00 17.40 18.00 8,670 -0.60(-3.23%)
Mar 22, 2007 20.00 20.00 18.60 18.60 12,810 -1.40(-7.00%)
Mar 21, 2007 18.90 20.10 18.90 20.00 15,460 +1.90(+10.50%)
Mar 20, 2007 18.10 19.00 17.20 18.10 9,000 -0.10(-0.55%)
Mar 19, 2007 16.80 18.80 16.00 18.20 25,190 +0.50(+2.82%)
Mar 16, 2007 17.90 18.10 17.40 17.70 4,400 -0.10(-0.56%)
Mar 15, 2007 16.60 18.60 16.60 17.80 93,360 +0.10(+0.56%)
Mar 14, 2007 17.50 18.50 16.50 17.70 53,880 -0.60(-3.28%)
Mar 13, 2007 19.20 18.99 18.00 18.30 37,820 -0.90(-4.69%)
Mar 12, 2007 19.50 19.70 17.90 19.20 33,450 -0.30(-1.54%)
Mar 09, 2007 19.10 19.60 19.00 19.50 15,740 -0.20(-1.02%)
Mar 08, 2007 19.70 19.90 19.00 19.70 5,310 -0.10(-0.51%)
Mar 07, 2007 20.00 20.30 19.10 19.80 18,280 -0.80(-3.88%)
Mar 06, 2007 19.90 20.80 19.70 20.60 5,080 +0.10(+0.49%)
Mar 05, 2007 20.00 20.50 19.60 20.50 8,600 +0.30(+1.49%)
Mar 02, 2007 20.00 20.50 19.60 20.20 3,750 -0.30(-1.46%)
Mar 01, 2007 21.00 21.00 19.60 20.50 9,160 -0.50(-2.38%)
Feb 28, 2007 20.30 21.40 19.90 21.00 13,140 +0.10(+0.48%)
Feb 27, 2007 22.00 22.00 20.00 20.90 18,080 -1.20(-5.43%)
Feb 26, 2007 21.10 22.40 21.00 22.10 3,900 -0.10(-0.45%)
Feb 23, 2007 22.30 22.50 21.50 22.20 6,550 -0.20(-0.89%)
Feb 22, 2007 22.50 22.60 22.00 22.40 51,490 +0.60(+2.75%)
Feb 21, 2007 20.50 22.20 20.50 21.80 57,730 +0.90(+4.31%)
Feb 20, 2007 20.60 20.90 20.10 20.90 7,070 +0.50(+2.45%)
Feb 16, 2007 20.00 20.40 18.80 20.40 87,570 +0.80(+4.08%)
Feb 15, 2007 20.20 20.50 19.50 19.60 3,810 -0.90(-4.39%)
Feb 14, 2007 20.70 20.90 20.00 20.50 4,190 -0.40(-1.91%)
Feb 13, 2007 20.40 21.00 20.00 20.90 9,400 +0.20(+0.97%)
Feb 12, 2007 20.60 21.90 20.20 20.70 8,170 -0.20(-0.96%)
Feb 09, 2007 21.00 21.50 20.50 20.90 14,250 -0.10(-0.48%)
Feb 08, 2007 20.80 21.30 20.20 21.00 17,180 +0.20(+0.96%)
Feb 07, 2007 20.80 21.50 20.10 20.80 68,300 +0.00(+0.00%)
Feb 06, 2007 20.40 21.00 20.00 20.80 89,640 +0.40(+1.96%)
Feb 05, 2007 20.00 20.50 19.00 20.40 20,400 +0.40(+2.00%)
Feb 02, 2007 18.50 20.60 18.50 20.00 294,380 +0.10(+0.50%)
Feb 01, 2007 19.80 20.20 19.50 19.90 45,080 +0.10(+0.51%)
Jan 31, 2007 20.00 20.00 18.70 19.80 11,560 +0.40(+2.06%)
Jan 30, 2007 19.60 20.70 18.60 19.40 32,600 -0.70(-3.48%)
Jan 29, 2007 20.50 21.20 19.00 20.10 57,760 -0.40(-1.95%)
Jan 26, 2007 20.80 21.10 19.80 20.50 27,420 -0.30(-1.44%)
Jan 25, 2007 20.50 21.00 20.00 20.80 35,350 +0.40(+1.96%)
Jan 24, 2007 21.50 21.50 20.00 20.40 75,500 -0.40(-1.92%)
Jan 23, 2007 21.70 21.90 20.70 20.80 41,960 -0.80(-3.70%)
Jan 22, 2007 22.40 23.40 20.50 21.60 52,630 -1.30(-5.68%)
Jan 19, 2007 22.00 23.30 22.00 22.90 5,000 +0.20(+0.88%)
Jan 18, 2007 23.20 24.50 22.00 22.70 12,510 -1.10(-4.62%)
Jan 17, 2007 23.80 24.00 23.00 23.80 17,760 -0.40(-1.65%)
Jan 16, 2007 22.20 24.20 22.20 24.20 12,520 +0.10(+0.41%)
Jan 12, 2007 24.30 24.30 23.00 24.10 11,090 +0.10(+0.42%)
Jan 11, 2007 24.00 24.30 23.60 24.00 30,670 +0.00(+0.00%)
Jan 10, 2007 22.30 24.50 22.30 24.00 31,060 +1.10(+4.80%)
Jan 09, 2007 22.40 24.50 21.90 22.90 82,470 +0.90(+4.09%)
Jan 08, 2007 21.50 22.10 21.10 22.00 35,690 +1.00(+4.76%)
Jan 05, 2007 21.40 21.40 20.40 21.00 8,990 -0.50(-2.33%)
Jan 04, 2007 21.00 21.70 20.50 21.50 92,880 +0.50(+2.38%)
Jan 03, 2007 22.30 22.30 20.60 21.00 4,630 -1.20(-5.41%)
Dec 29, 2006 21.40 22.30 20.50 22.20 19,270 +0.80(+3.74%)
Dec 28, 2006 22.20 22.30 21.00 21.40 9,100 -0.70(-3.17%)
Dec 27, 2006 21.40 22.20 21.00 22.10 5,090 +0.60(+2.79%)
Dec 26, 2006 22.10 22.50 21.00 21.50 4,190 -1.10(-4.87%)
Dec 22, 2006 21.20 23.20 21.20 22.60 10,950 +0.90(+4.15%)
Dec 21, 2006 22.20 22.50 21.30 21.70 59,890 -0.80(-3.56%)
Dec 20, 2006 21.90 22.50 21.00 22.50 17,480 +0.50(+2.27%)
Dec 19, 2006 22.50 22.50 21.20 22.00 8,420 -1.00(-4.35%)
Dec 18, 2006 22.00 23.00 19.99 23.00 118,390 +0.70(+3.14%)
Dec 15, 2006 23.40 23.40 21.30 22.30 6,830 -0.10(-0.45%)
Dec 14, 2006 22.70 23.50 21.50 22.40 3,810 -0.60(-2.61%)
Dec 13, 2006 23.00 23.00 22.30 23.00 2,310 -0.50(-2.13%)
Dec 12, 2006 23.50 24.50 22.50 23.50 2,020 +0.10(+0.43%)
Dec 11, 2006 23.50 23.50 22.50 23.40 1,340 -0.10(-0.43%)
Dec 08, 2006 24.00 24.00 23.50 23.50 4,000 -0.70(-2.89%)
Dec 07, 2006 24.50 24.60 23.60 24.20 4,540 -0.60(-2.42%)
Dec 06, 2006 23.90 25.00 22.50 24.80 147,320 +0.90(+3.77%)
Dec 05, 2006 22.70 24.00 22.00 23.90 56,570 +1.90(+8.64%)
Dec 04, 2006 22.50 22.50 20.30 22.00 83,810 -0.90(-3.93%)
Dec 01, 2006 22.30 23.20 21.50 22.90 80,780 +0.20(+0.88%)
Nov 30, 2006 22.90 23.00 22.40 22.70 21,910 -0.40(-1.73%)
Nov 29, 2006 24.00 24.00 22.40 23.10 6,760 -0.80(-3.34%)
Nov 28, 2006 23.70 24.50 22.40 23.90 54,190 -0.80(-3.24%)
Nov 27, 2006 26.00 26.50 24.00 24.70 26,590 -1.70(-6.44%)
Nov 24, 2006 29.90 29.90 25.00 26.40 5,770 -0.50(-1.86%)
Nov 22, 2006 29.50 30.00 25.70 26.90 7,660 +0.50(+1.89%)
Nov 21, 2006 25.60 26.50 25.60 26.40 31,880 +0.50(+1.93%)
Nov 20, 2006 25.50 25.90 24.80 25.90 14,170 +1.00(+4.02%)
Nov 17, 2006 25.90 26.00 23.70 24.90 86,720 -1.60(-6.04%)
Nov 16, 2006 25.50 26.50 23.50 26.50 92,470 +0.50(+1.92%)
Nov 15, 2006 26.00 26.20 25.10 26.00 14,030 +0.40(+1.56%)
Nov 14, 2006 25.50 26.34 25.00 25.60 16,640 -1.20(-4.48%)
Nov 13, 2006 27.30 27.30 25.70 26.80 3,690 -0.20(-0.74%)
Nov 10, 2006 27.90 27.90 26.40 27.00 3,900 -0.50(-1.82%)
Nov 09, 2006 28.30 28.30 26.80 27.50 27,690 +0.10(+0.36%)
Nov 08, 2006 25.50 28.10 25.50 27.40 91,460 +2.40(+9.60%)
Nov 07, 2006 26.50 26.50 25.00 25.00 35,370 -0.90(-3.47%)
Nov 06, 2006 27.50 28.00 25.50 25.90 28,170 -1.60(-5.82%)
Nov 03, 2006 26.50 28.00 25.50 27.50 70,810 +0.10(+0.36%)
Nov 02, 2006 27.50 28.00 27.00 27.40 5,840 -0.10(-0.36%)
Nov 01, 2006 26.60 28.30 26.40 27.50 74,030 +0.30(+1.10%)
Oct 31, 2006 28.00 28.00 27.00 27.20 40,510 -0.90(-3.20%)
Oct 30, 2006 29.90 29.90 27.50 28.10 18,180 -1.90(-6.33%)
Oct 27, 2006 29.90 30.00 28.80 30.00 20,960 +0.20(+0.67%)
Oct 26, 2006 30.30 30.30 27.50 29.80 32,120 -0.70(-2.30%)
Oct 25, 2006 30.00 32.50 29.70 30.50 98,140 +0.70(+2.35%)
Oct 24, 2006 30.00 30.50 29.40 29.80 14,190 -0.40(-1.32%)
Oct 23, 2006 28.70 30.50 28.30 30.20 86,610 +0.90(+3.07%)
Oct 20, 2006 29.20 29.40 28.10 29.30 3,200 +0.00(+0.00%)
Oct 19, 2006 28.90 29.50 28.90 29.30 4,180 -0.20(-0.68%)
Oct 18, 2006 29.00 30.40 28.80 29.50 100,260 +0.80(+2.79%)
Oct 17, 2006 29.30 29.30 27.80 28.70 8,940 -0.60(-2.05%)
Oct 16, 2006 29.20 29.30 28.40 29.30 19,180 +0.10(+0.35%)
Oct 13, 2006 27.50 29.40 27.50 29.20 73,120 +1.70(+6.18%)
Oct 12, 2006 27.00 28.00 26.20 27.50 20,750 +1.00(+3.78%)
Oct 11, 2006 27.40 27.80 26.10 26.50 6,760 -1.00(-3.64%)
Oct 10, 2006 28.20 28.20 27.20 27.50 7,190 -1.00(-3.51%)
Oct 09, 2006 28.00 30.00 27.60 28.50 3,470 +0.10(+0.35%)
Oct 06, 2006 28.50 29.60 28.00 28.40 34,460 +0.80(+2.90%)
Oct 05, 2006 27.00 28.50 25.20 27.60 30,120 +0.10(+0.36%)
Oct 04, 2006 28.00 28.00 27.00 27.50 2,780 -0.50(-1.79%)
Oct 03, 2006 28.00 28.60 27.90 28.00 3,350 -0.10(-0.36%)
Oct 02, 2006 29.00 29.10 27.60 28.10 2,160 -1.00(-3.44%)
Sep 29, 2006 29.50 29.50 29.10 29.10 4,210 -0.30(-1.02%)
Sep 28, 2006 29.00 30.00 29.00 29.40 14,150 +0.50(+1.73%)
Sep 27, 2006 30.10 30.20 28.50 28.90 3,500 -0.10(-0.34%)
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.