Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	1.840	1.850	1.800	1.830	8,862	+0.00(+0.00%)
May 05, 2023	1.780	1.830	1.750	1.830	21,433	+0.04(+2.23%)
May 04, 2023	1.840	1.845	1.770	1.790	9,933	-0.01(-0.56%)
May 03, 2023	1.810	1.880	1.800	1.800	6,796	-0.04(-2.17%)
May 02, 2023	1.850	1.925	1.800	1.840	16,276	-0.01(-0.54%)
May 01, 2023	1.890	1.950	1.850	1.850	5,840	-0.03(-1.60%)
Apr 28, 2023	1.812	1.925	1.812	1.880	19,939	+0.04(+2.17%)
Apr 27, 2023	1.820	1.850	1.820	1.840	6,094	+0.02(+1.10%)
Apr 26, 2023	1.880	1.930	1.820	1.820	7,445	-0.05(-2.67%)
Apr 25, 2023	1.840	1.878	1.830	1.870	6,531	+0.03(+1.36%)
Apr 24, 2023	1.860	1.880	1.830	1.845	12,495	-0.03(-1.86%)
Apr 21, 2023	1.900	1.900	1.830	1.880	20,452	-0.02(-1.05%)
Apr 20, 2023	1.950	1.960	1.900	1.900	6,957	-0.06(-3.06%)
Apr 19, 2023	1.970	1.970	1.955	1.960	2,012	-0.01(-0.51%)
Apr 18, 2023	1.920	1.970	1.920	1.970	20,133	+0.03(+1.55%)
Apr 17, 2023	1.920	1.980	1.920	1.940	5,546	+0.00(+0.00%)
Apr 14, 2023	1.910	1.940	1.910	1.940	3,360	-0.04(-2.02%)
Apr 13, 2023	1.970	1.980	1.940	1.980	12,172	+0.04(+2.06%)
Apr 12, 2023	1.967	1.990	1.909	1.940	33,672	-0.06(-3.00%)
Apr 11, 2023	1.980	2.000	1.950	2.000	30,505	+0.02(+0.96%)
Apr 10, 2023	1.810	2.030	1.810	1.981	52,464	+0.05(+2.64%)
Apr 06, 2023	1.910	1.930	1.890	1.930	43,832	+0.02(+1.05%)
Apr 05, 2023	1.930	1.960	1.900	1.910	5,868	-0.05(-2.65%)
Apr 04, 2023	1.880	1.962	1.880	1.962	8,852	+0.03(+1.66%)
Apr 03, 2023	1.813	1.930	1.813	1.930	14,537	+0.12(+6.63%)
Mar 31, 2023	1.780	1.810	1.749	1.810	77,995	+0.02(+1.12%)
Mar 30, 2023	1.870	1.870	1.790	1.790	8,801	-0.01(-0.56%)
Mar 29, 2023	1.820	1.887	1.770	1.800	11,682	+0.04(+2.27%)
Mar 28, 2023	1.840	1.840	1.760	1.760	24,549	-0.08(-4.35%)
Mar 27, 2023	1.840	1.850	1.810	1.840	17,771	-0.04(-2.13%)
Mar 24, 2023	1.910	1.910	1.860	1.880	1,316	-0.04(-2.08%)
Mar 23, 2023	1.940	2.040	1.920	1.920	8,171	-0.04(-2.04%)
Mar 22, 2023	1.880	2.030	1.880	1.960	4,358	+0.11(+5.95%)
Mar 21, 2023	1.850	1.900	1.850	1.850	29,052	+0.00(+0.00%)
Mar 20, 2023	1.880	1.900	1.850	1.850	10,435	-0.05(-2.63%)
Mar 17, 2023	1.880	1.980	1.850	1.900	2,950	+0.00(+0.00%)
Mar 16, 2023	1.790	1.900	1.790	1.900	21,799	+0.06(+3.26%)
Mar 15, 2023	1.960	2.000	1.840	1.840	35,096	-0.12(-6.12%)
Mar 14, 2023	1.980	2.020	1.960	1.960	17,885	-0.02(-1.01%)
Mar 13, 2023	1.959	2.010	1.958	1.980	3,220	-0.01(-0.50%)
Mar 10, 2023	2.020	2.060	1.950	1.990	96,443	-0.04(-1.97%)
Mar 09, 2023	2.060	2.080	2.020	2.030	14,584	-0.04(-1.93%)
Mar 08, 2023	2.040	2.090	2.030	2.070	37,117	+0.05(+2.48%)
Mar 07, 2023	2.070	2.070	2.010	2.020	43,641	-0.07(-3.35%)
Mar 06, 2023	2.020	2.100	2.020	2.090	41,887	+0.06(+2.96%)
Mar 03, 2023	2.000	2.050	2.000	2.030	28,520	+0.04(+2.01%)
Mar 02, 2023	2.020	2.030	1.970	1.990	2,036	+0.06(+3.11%)
Mar 01, 2023	2.040	2.050	1.858	1.930	63,447	-0.11(-5.16%)
Feb 28, 2023	2.070	2.070	2.010	2.035	22,932	-0.01(-0.73%)
Feb 27, 2023	2.080	2.130	2.050	2.050	11,435	-0.05(-2.38%)
Feb 24, 2023	2.110	2.153	2.070	2.100	16,190	-0.04(-1.87%)
Feb 23, 2023	2.149	2.170	2.130	2.140	4,726	+0.02(+0.94%)
Feb 22, 2023	2.106	2.204	2.106	2.120	21,807	-0.01(-0.47%)
Feb 21, 2023	2.160	2.230	2.130	2.130	19,349	-0.08(-3.84%)
Feb 17, 2023	2.150	2.240	2.150	2.215	49,644	+0.02(+1.14%)
Feb 16, 2023	2.199	2.281	2.140	2.190	31,659	-0.05(-2.23%)
Feb 15, 2023	2.100	2.240	2.090	2.240	56,558	+0.17(+8.21%)
Feb 14, 2023	2.030	2.090	2.030	2.070	19,250	-0.03(-1.43%)
Feb 13, 2023	2.020	2.150	2.020	2.100	13,348	+0.08(+3.96%)
Feb 10, 2023	2.010	2.130	1.950	2.020	42,813	+0.08(+4.13%)
Feb 09, 2023	1.970	2.070	1.940	1.940	126,174	-0.03(-1.52%)
Feb 08, 2023	2.070	2.070	1.970	1.970	118,783	-0.11(-5.29%)
Feb 07, 2023	2.070	2.110	2.060	2.080	15,468	+0.01(+0.48%)
Feb 06, 2023	2.150	2.160	2.070	2.070	38,307	-0.02(-0.96%)
Feb 03, 2023	2.150	2.176	2.090	2.090	13,182	-0.04(-1.88%)
Feb 02, 2023	2.150	2.200	2.100	2.130	56,157	+0.01(+0.47%)
Feb 01, 2023	2.140	2.170	2.120	2.120	7,090	-0.04(-1.85%)
Jan 31, 2023	2.180	2.230	2.120	2.160	23,069	-0.02(-0.92%)
Jan 30, 2023	2.080	2.189	2.080	2.180	25,068	+0.12(+5.83%)
Jan 27, 2023	2.060	2.060	2.040	2.060	29,178	+0.04(+1.98%)
Jan 26, 2023	2.025	2.025	2.010	2.020	4,092	+0.03(+1.51%)
Jan 25, 2023	2.000	2.000	1.966	1.990	31,408	-0.02(-1.00%)
Jan 24, 2023	2.040	2.050	1.960	2.010	12,237	+0.01(+0.50%)
Jan 23, 2023	1.970	2.080	1.970	2.000	41,975	+0.04(+2.04%)
Jan 20, 2023	1.980	1.990	1.940	1.960	12,790	+0.00(+0.00%)
Jan 19, 2023	1.910	2.000	1.910	1.960	11,885	+0.00(+0.00%)
Jan 18, 2023	1.990	2.070	1.950	1.960	91,994	-0.07(-3.45%)
Jan 17, 2023	2.040	2.040	1.940	2.030	46,740	-0.09(-4.25%)
Jan 13, 2023	2.040	2.165	1.990	2.120	21,694	+0.03(+1.44%)
Jan 12, 2023	2.050	2.090	2.030	2.090	36,725	+0.03(+1.45%)
Jan 11, 2023	2.000	2.070	2.000	2.060	60,809	+0.10(+5.11%)
Jan 10, 2023	2.000	2.010	1.960	1.960	24,331	-0.05(-2.49%)
Jan 09, 2023	2.000	2.010	2.000	2.010	8,420	+0.06(+3.08%)
Jan 06, 2023	2.040	2.040	1.950	1.950	18,097	-0.08(-3.94%)
Jan 05, 2023	2.020	2.030	2.010	2.030	4,898	-0.01(-0.49%)
Jan 04, 2023	1.900	2.040	1.895	2.040	25,892	+0.19(+10.27%)
Jan 03, 2023	1.850	1.890	1.840	1.850	17,283	+0.03(+1.64%)
Dec 30, 2022	1.830	1.830	1.790	1.820	64,418	-0.01(-0.54%)
Dec 29, 2022	1.760	1.830	1.760	1.830	75,882	+0.02(+1.10%)
Dec 28, 2022	1.750	1.850	1.750	1.810	38,204	+0.05(+2.84%)
Dec 27, 2022	1.760	1.785	1.704	1.760	56,357	+0.00(+0.00%)
Dec 23, 2022	1.740	1.800	1.710	1.760	9,612	-0.02(-1.12%)
Dec 22, 2022	1.820	1.830	1.700	1.780	187,734	-0.05(-2.73%)
Dec 21, 2022	1.750	1.894	1.750	1.830	37,192	-0.01(-0.54%)
Dec 20, 2022	1.850	1.880	1.820	1.840	30,854	+0.02(+1.10%)
Dec 19, 2022	1.910	1.930	1.800	1.820	21,074	-0.12(-6.19%)
Dec 16, 2022	2.010	2.010	1.840	1.940	42,724	+0.02(+1.04%)
Dec 15, 2022	1.910	1.940	1.885	1.920	25,994	+0.02(+1.05%)
Dec 14, 2022	1.990	1.990	1.900	1.900	13,642	-0.10(-5.00%)
Dec 13, 2022	2.010	2.046	1.990	2.000	9,070	-0.01(-0.50%)
Dec 12, 2022	1.990	2.020	1.970	2.010	52,037	+0.00(+0.00%)
Dec 09, 2022	2.010	2.091	1.965	2.010	22,609	+0.00(+0.00%)
Dec 08, 2022	1.961	2.010	1.961	2.010	9,871	+0.03(+1.52%)
Dec 07, 2022	1.970	2.010	1.950	1.980	35,788	-0.03(-1.49%)
Dec 06, 2022	2.050	2.050	1.940	2.010	20,932	-0.06(-2.90%)
Dec 05, 2022	2.130	2.130	2.050	2.070	18,681	-0.05(-2.53%)
Dec 02, 2022	2.130	2.150	2.124	2.124	4,694	+0.00(+0.18%)
Dec 01, 2022	2.060	2.140	2.060	2.120	31,214	+0.07(+3.41%)
Nov 30, 2022	2.030	2.070	2.000	2.050	34,228	+0.04(+1.99%)
Nov 29, 2022	2.050	2.070	2.005	2.010	29,749	-0.03(-1.34%)
Nov 28, 2022	2.110	2.170	2.020	2.037	24,133	-0.14(-6.55%)
Nov 25, 2022	2.200	2.215	2.100	2.180	15,391	-0.03(-1.36%)
Nov 23, 2022	2.150	2.240	2.150	2.210	16,954	+0.06(+2.79%)
Nov 22, 2022	2.100	2.195	2.090	2.150	31,775	-0.03(-1.38%)
Nov 21, 2022	2.160	2.200	2.160	2.180	3,267	-0.03(-1.36%)
Nov 18, 2022	2.275	2.275	2.170	2.210	19,338	+0.01(+0.45%)
Nov 17, 2022	2.220	2.340	2.150	2.200	24,199	+0.02(+0.92%)
Nov 16, 2022	2.280	2.292	2.180	2.180	38,824	-0.17(-7.23%)
Nov 15, 2022	2.430	2.450	2.290	2.350	26,855	-0.10(-4.08%)
Nov 14, 2022	2.380	2.460	2.360	2.450	13,939	+0.09(+3.81%)
Nov 11, 2022	2.460	2.460	2.350	2.360	10,433	-0.02(-0.84%)
Nov 10, 2022	2.310	2.380	2.310	2.380	11,869	+0.13(+5.78%)
Nov 09, 2022	2.300	2.312	2.230	2.250	33,079	-0.12(-5.06%)
Nov 08, 2022	2.390	2.400	2.351	2.370	7,955	-0.03(-1.45%)
Nov 07, 2022	2.402	2.430	2.390	2.405	11,858	-0.06(-2.24%)
Nov 04, 2022	2.460	2.500	2.432	2.460	6,376	-0.02(-0.81%)
Nov 03, 2022	2.460	2.560	2.460	2.480	6,472	-0.10(-3.88%)
Nov 02, 2022	2.440	2.590	2.440	2.580	40,029	+0.10(+4.03%)
Nov 01, 2022	2.520	2.520	2.470	2.480	53,281	-0.05(-1.98%)
Oct 31, 2022	2.550	2.550	2.500	2.530	4,958	+0.06(+2.43%)
Oct 28, 2022	2.466	2.580	2.466	2.470	10,315	-0.09(-3.52%)
Oct 27, 2022	2.510	2.580	2.500	2.560	13,867	+0.02(+0.79%)
Oct 26, 2022	2.550	2.580	2.530	2.540	59,127	+0.05(+2.01%)
Oct 25, 2022	2.580	2.620	2.470	2.490	21,779	+0.04(+1.63%)
Oct 24, 2022	2.620	2.620	2.450	2.450	38,920	-0.06(-2.39%)
Oct 21, 2022	2.440	2.560	2.381	2.510	53,725	+0.07(+2.87%)
Oct 20, 2022	2.520	2.520	2.393	2.440	53,064	-0.08(-3.17%)
Oct 19, 2022	2.415	2.760	2.415	2.520	120,233	+0.11(+4.56%)
Oct 18, 2022	2.430	2.520	2.390	2.410	79,656	+0.09(+3.88%)
Oct 17, 2022	2.230	2.410	2.185	2.320	51,662	+0.09(+4.04%)
Oct 14, 2022	2.330	2.370	2.230	2.230	47,276	-0.18(-7.47%)
Oct 13, 2022	2.350	2.450	2.300	2.410	39,288	+0.04(+1.69%)
Oct 12, 2022	2.135	2.390	2.135	2.370	29,438	+0.03(+1.28%)
Oct 11, 2022	2.450	2.490	2.320	2.340	25,501	-0.16(-6.40%)
Oct 10, 2022	2.350	2.530	2.340	2.500	48,743	+0.11(+4.60%)
Oct 07, 2022	2.350	2.450	2.310	2.390	38,551	+0.00(+0.00%)
Oct 06, 2022	2.280	2.480	2.260	2.390	52,137	+0.05(+2.14%)
Oct 05, 2022	2.140	2.439	2.110	2.340	122,730	+0.28(+13.59%)
Oct 04, 2022	2.170	2.180	2.060	2.060	23,352	-0.03(-1.44%)
Oct 03, 2022	2.140	2.160	2.085	2.090	9,380	-0.04(-1.88%)
Sep 30, 2022	2.050	2.190	2.050	2.130	25,642	+0.08(+3.90%)
Sep 29, 2022	1.950	2.080	1.950	2.050	28,824	+0.05(+2.50%)
Sep 28, 2022	1.920	2.010	1.900	2.000	23,851	+0.10(+5.26%)
Sep 27, 2022	1.950	1.953	1.885	1.900	23,970	+0.01(+0.53%)
Sep 26, 2022	1.920	1.979	1.880	1.890	22,571	-0.09(-4.55%)
Sep 23, 2022	1.960	2.010	1.920	1.980	29,331	+0.01(+0.51%)
Sep 22, 2022	2.000	2.050	1.920	1.970	36,389	+0.02(+1.03%)
Sep 21, 2022	2.040	2.040	1.940	1.950	21,931	-0.05(-2.50%)
Sep 20, 2022	2.010	2.060	1.990	2.000	12,591	-0.10(-4.76%)
Sep 19, 2022	2.110	2.115	2.062	2.100	13,215	+0.00(+0.00%)
Sep 16, 2022	2.130	2.220	2.100	2.100	31,746	-0.04(-1.87%)
Sep 15, 2022	2.200	2.200	2.110	2.140	14,646	-0.07(-3.17%)
Sep 14, 2022	2.230	2.230	2.200	2.210	20,584	-0.04(-1.78%)
Sep 13, 2022	2.200	2.270	2.200	2.250	26,084	+0.07(+3.21%)
Sep 12, 2022	2.250	2.380	2.180	2.180	68,114	-0.01(-0.46%)
Sep 09, 2022	2.180	2.267	2.180	2.190	5,876	+0.01(+0.46%)
Sep 08, 2022	2.140	2.190	2.123	2.180	18,939	-0.02(-0.91%)
Sep 07, 2022	2.260	2.260	2.180	2.200	31,731	-0.07(-3.08%)
Sep 06, 2022	2.290	2.300	2.250	2.270	23,710	-0.04(-1.94%)
Sep 02, 2022	2.380	2.420	2.300	2.315	5,302	-0.04(-1.91%)
Sep 01, 2022	2.350	2.380	2.300	2.360	25,189	+0.00(+0.21%)
Aug 31, 2022	2.410	2.420	2.340	2.355	25,217	-0.06(-2.28%)
Aug 30, 2022	2.430	2.470	2.380	2.410	11,532	-0.01(-0.62%)
Aug 29, 2022	2.413	2.470	2.410	2.425	4,119	-0.04(-1.42%)
Aug 26, 2022	2.535	2.535	2.410	2.460	5,723	-0.04(-1.60%)
Aug 25, 2022	2.623	2.623	2.500	2.500	25,402	-0.03(-1.19%)
Aug 24, 2022	2.490	2.620	2.460	2.530	7,747	+0.01(+0.40%)
Aug 23, 2022	2.480	2.640	2.270	2.520	52,297	+0.02(+0.80%)
Aug 22, 2022	2.660	2.690	2.470	2.500	67,339	-0.16(-6.02%)
Aug 19, 2022	2.760	2.800	2.650	2.660	17,518	-0.14(-5.00%)
Aug 18, 2022	2.708	2.880	2.708	2.800	34,609	+0.11(+4.09%)
Aug 17, 2022	2.760	2.760	2.670	2.690	35,928	-0.04(-1.47%)
Aug 16, 2022	2.940	2.940	2.660	2.730	58,472	-0.22(-7.46%)
Aug 15, 2022	2.980	3.000	2.940	2.950	11,169	-0.03(-1.01%)
Aug 12, 2022	2.960	3.045	2.960	2.980	21,689	+0.05(+1.67%)
Aug 11, 2022	2.910	3.060	2.890	2.931	39,834	-0.03(-0.98%)
Aug 10, 2022	2.950	2.980	2.770	2.960	28,709	+0.06(+2.07%)
Aug 09, 2022	2.880	2.970	2.770	2.900	30,022	-0.03(-1.02%)
Aug 08, 2022	2.940	2.950	2.760	2.930	46,884	+0.10(+3.53%)
Aug 05, 2022	2.890	2.930	2.770	2.830	20,147	-0.09(-3.03%)
Aug 04, 2022	2.900	2.940	2.880	2.918	29,891	+0.01(+0.29%)
Aug 03, 2022	2.790	2.940	2.780	2.910	16,991	+0.10(+3.74%)
Aug 02, 2022	2.791	2.850	2.791	2.805	41,395	+0.02(+0.54%)
Aug 01, 2022	2.810	2.896	2.790	2.790	18,239	-0.15(-5.10%)
Jul 29, 2022	2.840	2.970	2.790	2.940	34,058	+0.08(+2.80%)
Jul 28, 2022	2.600	2.890	2.590	2.860	53,908	+0.16(+5.93%)
Jul 27, 2022	2.650	2.760	2.570	2.700	35,122	+0.04(+1.50%)
Jul 26, 2022	2.640	2.712	2.600	2.660	21,393	+0.02(+0.76%)
Jul 25, 2022	2.600	2.680	2.550	2.640	13,846	+0.04(+1.54%)
Jul 22, 2022	2.650	2.650	2.550	2.600	13,776	-0.07(-2.62%)
Jul 21, 2022	2.590	2.770	2.561	2.670	16,459	+0.01(+0.38%)
Jul 20, 2022	2.670	2.800	2.560	2.660	110,882	-0.01(-0.37%)
Jul 19, 2022	2.510	2.850	2.431	2.670	246,957	+0.16(+6.37%)
Jul 18, 2022	2.500	2.557	2.392	2.510	25,281	+0.02(+0.80%)
Jul 15, 2022	2.500	2.550	2.390	2.490	72,098	-0.02(-0.80%)
Jul 14, 2022	2.560	2.600	2.410	2.510	255,184	-0.21(-7.72%)
Jul 13, 2022	2.910	2.930	2.510	2.720	3,537,949	+0.36(+15.25%)
Jul 12, 2022	2.280	2.360	2.280	2.360	11,534	-0.03(-1.26%)
Jul 11, 2022	2.380	2.433	2.380	2.390	3,802	-0.06(-2.45%)
Jul 08, 2022	2.385	2.466	2.385	2.450	8,318	+0.07(+2.94%)
Jul 07, 2022	2.370	2.470	2.370	2.380	9,940	+0.06(+2.59%)
Jul 06, 2022	2.360	2.360	2.290	2.320	2,598	+0.05(+2.20%)
Jul 05, 2022	2.360	2.360	2.250	2.270	9,776	-0.06(-2.58%)
Jul 01, 2022	2.350	2.350	2.300	2.330	2,479	-0.06(-2.51%)
Jun 30, 2022	2.370	2.650	2.350	2.390	2,974	+0.00(+0.00%)
Jun 29, 2022	2.390	2.410	2.380	2.390	3,923	-0.09(-3.63%)
Jun 28, 2022	2.550	2.550	2.450	2.480	5,999	+0.09(+3.77%)
Jun 27, 2022	2.440	2.440	2.330	2.390	20,728	-0.02(-0.83%)
Jun 24, 2022	2.440	2.440	2.360	2.410	14,529	+0.01(+0.42%)
Jun 23, 2022	2.300	2.440	2.300	2.400	5,173	-0.02(-0.83%)
Jun 22, 2022	2.450	2.450	2.380	2.420	8,394	-0.05(-2.02%)
Jun 21, 2022	2.430	2.520	2.430	2.470	9,562	+0.12(+5.11%)
Jun 17, 2022	2.300	2.350	2.230	2.350	77,479	+0.02(+0.86%)
Jun 16, 2022	2.400	2.400	2.270	2.330	107,652	-0.12(-4.90%)
Jun 15, 2022	2.440	2.480	2.390	2.450	13,090	+0.06(+2.51%)
Jun 14, 2022	2.550	2.571	2.310	2.390	53,624	-0.14(-5.53%)
Jun 13, 2022	2.780	2.824	2.510	2.530	70,019	-0.29(-10.28%)
Jun 10, 2022	2.920	2.943	2.810	2.820	9,983	-0.11(-3.76%)
Jun 09, 2022	2.914	2.995	2.895	2.930	14,300	+0.00(+0.00%)
Jun 08, 2022	2.860	2.940	2.836	2.930	20,891	+0.15(+5.40%)
Jun 07, 2022	2.840	2.880	2.780	2.780	40,081	-0.05(-1.77%)
Jun 06, 2022	2.800	2.840	2.660	2.830	35,414	+0.03(+1.07%)
Jun 03, 2022	2.840	2.840	2.780	2.800	26,303	+0.02(+0.72%)
Jun 02, 2022	2.740	2.820	2.740	2.780	31,875	+0.00(+0.00%)

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.