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

Widepoint Corp (NY: WYY )

2.640 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 29, 2009 4.700 4.978 4.700 4.700 1,642 +0.00(+0.00%)
May 28, 2009 4.700 4.800 4.700 4.700 1,470 -0.10(-2.08%)
May 27, 2009 4.900 4.979 4.700 4.800 1,330 +0.10(+2.13%)
May 26, 2009 4.980 4.980 4.500 4.700 207 -0.10(-2.08%)
May 22, 2009 5.000 5.000 4.800 4.800 1,047 -0.20(-3.98%)
May 21, 2009 5.200 5.399 4.800 4.999 7,023 -0.00(-0.02%)
May 20, 2009 5.110 5.301 5.000 5.000 4,300 -0.20(-3.86%)
May 19, 2009 6.700 6.700 5.200 5.201 7,009 -0.60(-10.33%)
May 18, 2009 6.300 6.500 5.199 5.800 15,098 +1.00(+20.83%)
May 15, 2009 5.200 5.400 4.700 4.800 15,167 -0.70(-12.71%)
May 14, 2009 5.600 5.700 5.100 5.499 8,885 -0.20(-3.53%)
May 13, 2009 6.100 6.199 5.500 5.700 3,717 -0.10(-1.71%)
May 12, 2009 5.500 6.200 5.500 5.799 900 +0.40(+7.41%)
May 11, 2009 5.300 5.600 5.100 5.399 1,440 +0.10(+1.87%)
May 08, 2009 4.900 5.699 4.900 5.300 4,211 +0.10(+1.90%)
May 07, 2009 5.200 5.399 5.200 5.201 1,839 +0.20(+4.02%)
May 06, 2009 5.700 5.800 5.000 5.000 4,867 +0.00(+0.00%)
May 05, 2009 4.800 7.000 4.800 5.000 16,150 +0.40(+8.70%)
May 04, 2009 4.600 4.781 4.590 4.600 210 -0.20(-4.17%)
May 01, 2009 5.000 5.000 4.800 4.800 180 -0.10(-2.04%)
Apr 30, 2009 5.000 5.000 4.500 4.900 1,885 +0.00(+0.08%)
Apr 29, 2009 4.500 4.900 4.500 4.896 4,650 +0.40(+8.80%)
Apr 28, 2009 4.700 4.700 4.500 4.500 1,270 +0.00(+0.00%)
Apr 27, 2009 4.400 4.500 4.399 4.500 6,853 +0.10(+2.27%)
Apr 24, 2009 4.400 4.800 4.400 4.400 1,040 +0.00(+0.00%)
Apr 23, 2009 4.400 4.600 4.400 4.400 970 +0.10(+2.33%)
Apr 22, 2009 4.487 5.000 4.300 4.300 1,330 +0.00(+0.00%)
Apr 21, 2009 4.400 4.600 4.300 4.300 5,380 +0.00(+0.00%)
Apr 20, 2009 4.400 4.400 4.300 4.300 1,330 -0.10(-2.27%)
Apr 17, 2009 4.400 4.400 4.100 4.400 1,530 +0.10(+2.33%)
Apr 16, 2009 4.200 4.401 4.200 4.300 3,160 +0.20(+4.88%)
Apr 15, 2009 4.100 4.101 4.100 4.100 300 +0.00(+0.00%)
Apr 14, 2009 4.100 4.200 4.100 4.100 1,530 +0.00(+0.00%)
Apr 13, 2009 4.300 4.400 4.100 4.100 1,410 -0.10(-2.38%)
Apr 09, 2009 4.300 4.400 4.200 4.200 500 +0.10(+2.44%)
Apr 08, 2009 4.300 4.300 4.100 4.100 710 +0.00(+0.02%)
Apr 07, 2009 4.013 4.099 4.000 4.099 315 +0.10(+2.48%)
Apr 06, 2009 4.000 4.140 3.924 4.000 2,041 -0.20(-4.76%)
Apr 03, 2009 4.187 4.500 4.100 4.200 1,630 +0.20(+5.00%)
Apr 02, 2009 4.100 4.900 3.900 4.000 23,700 -0.10(-2.44%)
Apr 01, 2009 3.900 4.100 3.700 4.100 9,660 +0.30(+7.89%)
Mar 31, 2009 4.100 4.100 3.701 3.800 4,000 -0.40(-9.52%)
Mar 30, 2009 3.011 4.200 3.011 4.200 10,702 +0.40(+10.53%)
Mar 26, 2009 3.500 5.100 3.301 3.800 20,963 +0.30(+8.57%)
Mar 25, 2009 3.200 3.800 3.100 3.500 6,757 +0.50(+16.67%)
Mar 24, 2009 2.700 3.000 2.700 3.000 7,850 +0.30(+11.11%)
Mar 23, 2009 2.800 2.800 2.700 2.700 134 -0.10(-3.57%)
Mar 20, 2009 2.510 2.800 2.504 2.800 2,610 +0.20(+7.69%)
Mar 19, 2009 2.800 2.800 2.600 2.600 400 +0.00(+0.00%)
Mar 18, 2009 2.600 2.700 2.600 2.600 1,820 +0.00(+0.00%)
Mar 17, 2009 2.600 2.600 2.600 2.600 350 +0.20(+8.33%)
Mar 16, 2009 2.100 2.622 2.100 2.400 6,000 -0.10(-4.00%)
Mar 13, 2009 2.500 2.600 2.500 2.500 0 +0.10(+4.17%)
Mar 12, 2009 2.500 2.700 2.300 2.400 605 +0.10(+4.35%)
Mar 11, 2009 2.700 2.700 2.300 2.300 250 -0.20(-8.00%)
Mar 10, 2009 2.540 2.699 2.400 2.500 320 -0.10(-3.85%)
Mar 09, 2009 2.500 2.600 2.400 2.600 260 +0.10(+4.00%)
Mar 06, 2009 2.499 2.500 2.499 2.500 0 +0.10(+4.17%)
Mar 05, 2009 2.400 2.401 2.400 2.400 416 +0.00(+0.00%)
Mar 04, 2009 3.000 3.000 2.200 2.400 11,675 -0.30(-11.11%)
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.