Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	2.630	2.820	2.600	2.640	188,442	+0.06(+2.33%)
May 15, 2024	2.420	2.630	2.420	2.580	81,029	+0.10(+4.03%)
May 14, 2024	2.310	2.490	2.200	2.480	100,314	+0.05(+2.06%)
May 13, 2024	2.550	2.550	2.360	2.430	71,684	-0.08(-3.19%)
May 10, 2024	2.560	2.560	2.400	2.510	90,112	-0.10(-3.83%)
May 09, 2024	2.570	2.630	2.330	2.610	198,031	+0.07(+2.76%)
May 08, 2024	2.520	2.770	2.320	2.540	1,208,584	+0.31(+13.90%)
May 07, 2024	2.080	2.240	2.040	2.230	151,364	+0.18(+8.78%)
May 06, 2024	2.090	2.240	2.020	2.050	262,620	+0.00(+0.00%)
May 03, 2024	2.110	2.210	2.050	2.050	42,474	-0.03(-1.44%)
May 02, 2024	2.050	2.100	2.040	2.080	20,125	+0.07(+3.48%)
May 01, 2024	1.960	2.040	1.955	2.010	9,827	+0.07(+3.61%)
Apr 30, 2024	1.940	1.960	1.830	1.940	68,930	-0.02(-1.02%)
Apr 29, 2024	2.000	2.000	1.910	1.960	50,641	-0.05(-2.49%)
Apr 26, 2024	2.050	2.051	1.990	2.010	32,828	-0.06(-2.90%)
Apr 25, 2024	2.120	2.200	1.964	2.070	70,923	-0.10(-4.61%)
Apr 24, 2024	2.140	2.220	2.083	2.170	16,083	-0.01(-0.46%)
Apr 23, 2024	2.080	2.180	1.940	2.180	160,510	+0.08(+3.81%)
Apr 22, 2024	1.890	2.190	1.890	2.100	36,836	+0.14(+7.14%)
Apr 19, 2024	2.000	2.120	1.900	1.960	206,428	-0.02(-1.01%)
Apr 18, 2024	2.030	2.070	1.960	1.980	77,198	-0.06(-2.94%)
Apr 17, 2024	2.040	2.130	1.990	2.040	158,228	-0.05(-2.39%)
Apr 16, 2024	2.154	2.154	2.020	2.090	87,569	-0.09(-4.13%)
Apr 15, 2024	2.250	2.350	2.130	2.180	31,269	-0.06(-2.68%)
Apr 12, 2024	2.360	2.360	2.200	2.240	22,325	-0.02(-0.88%)
Apr 11, 2024	2.240	2.320	2.220	2.260	45,132	-0.01(-0.44%)
Apr 10, 2024	2.290	2.400	2.210	2.270	43,986	-0.03(-1.30%)
Apr 09, 2024	2.290	2.430	2.270	2.300	28,712	+0.03(+1.32%)
Apr 08, 2024	2.360	2.490	2.270	2.270	24,991	-0.07(-2.99%)
Apr 05, 2024	2.260	2.450	2.110	2.340	82,939	+0.14(+6.36%)
Apr 04, 2024	2.420	2.450	2.150	2.200	80,964	-0.22(-9.09%)
Apr 03, 2024	2.400	2.480	2.400	2.420	13,770	-0.06(-2.42%)
Apr 02, 2024	2.500	2.500	2.390	2.480	50,301	-0.09(-3.50%)
Apr 01, 2024	2.510	2.580	2.470	2.570	11,798	-0.02(-0.77%)
Mar 28, 2024	2.550	2.610	2.250	2.590	71,761	+0.04(+1.57%)
Mar 27, 2024	2.600	2.620	2.510	2.550	27,450	-0.06(-2.30%)
Mar 26, 2024	2.660	2.670	2.515	2.610	19,137	-0.03(-1.14%)
Mar 25, 2024	2.620	2.680	2.593	2.640	3,776	+0.03(+1.15%)
Mar 22, 2024	2.510	2.630	2.510	2.610	3,266	+0.10(+3.98%)
Mar 21, 2024	2.620	2.670	2.510	2.510	11,031	-0.06(-2.33%)
Mar 20, 2024	2.600	2.790	2.521	2.570	6,902	-0.03(-1.15%)
Mar 19, 2024	2.705	2.705	2.600	2.600	6,621	-0.11(-4.06%)
Mar 18, 2024	2.750	2.789	2.667	2.710	13,362	+0.00(+0.00%)
Mar 15, 2024	2.595	2.740	2.593	2.710	14,961	+0.07(+2.65%)
Mar 14, 2024	2.750	2.750	2.540	2.640	3,749	-0.05(-1.86%)
Mar 13, 2024	2.540	2.800	2.521	2.690	11,589	+0.18(+7.17%)
Mar 12, 2024	2.540	2.600	2.510	2.510	8,836	-0.02(-0.79%)
Mar 11, 2024	2.610	2.660	2.510	2.530	7,204	-0.08(-3.07%)
Mar 08, 2024	2.670	2.695	2.600	2.610	5,758	-0.04(-1.51%)
Mar 07, 2024	2.640	2.810	2.638	2.650	15,482	+0.05(+1.92%)
Mar 06, 2024	2.600	2.610	2.505	2.600	10,043	+0.06(+2.36%)
Mar 05, 2024	2.600	2.600	2.471	2.540	20,304	-0.04(-1.55%)
Mar 04, 2024	2.590	2.639	2.530	2.580	15,086	+0.03(+1.18%)
Mar 01, 2024	2.620	2.650	2.550	2.550	35,963	-0.08(-3.04%)
Feb 29, 2024	2.750	2.860	2.610	2.630	26,239	-0.16(-5.73%)
Feb 28, 2024	2.850	2.855	2.750	2.790	14,950	-0.06(-2.11%)
Feb 27, 2024	2.890	2.890	2.780	2.850	18,151	-0.04(-1.38%)
Feb 26, 2024	2.840	2.920	2.820	2.890	30,572	+0.04(+1.55%)
Feb 23, 2024	2.880	2.910	2.810	2.846	9,137	+0.01(+0.21%)
Feb 22, 2024	2.810	2.900	2.810	2.840	24,734	+0.03(+1.07%)
Feb 21, 2024	2.840	2.890	2.800	2.810	20,866	+0.00(+0.00%)
Feb 20, 2024	2.850	2.920	2.800	2.810	16,818	-0.12(-4.10%)
Feb 16, 2024	3.030	3.030	2.870	2.930	12,028	-0.07(-2.33%)
Feb 15, 2024	2.910	3.090	2.910	3.000	18,420	+0.07(+2.39%)
Feb 14, 2024	2.840	2.970	2.810	2.930	15,222	+0.04(+1.38%)
Feb 13, 2024	2.900	3.100	2.850	2.890	54,085	-0.07(-2.36%)
Feb 12, 2024	2.880	3.019	2.860	2.960	21,661	+0.09(+3.14%)
Feb 09, 2024	2.940	2.950	2.840	2.870	19,029	-0.04(-1.37%)
Feb 08, 2024	2.810	3.026	2.810	2.910	17,412	+0.14(+5.05%)
Feb 07, 2024	2.860	2.920	2.720	2.770	15,656	-0.10(-3.48%)
Feb 06, 2024	2.850	2.880	2.710	2.870	17,677	+0.02(+0.70%)
Feb 05, 2024	2.950	2.950	2.800	2.850	97,322	-0.13(-4.36%)
Feb 02, 2024	3.230	3.245	2.935	2.980	60,187	-0.24(-7.45%)
Feb 01, 2024	3.230	3.250	3.140	3.220	44,808	-0.01(-0.31%)
Jan 31, 2024	3.450	3.450	3.160	3.230	54,914	-0.19(-5.56%)
Jan 30, 2024	3.370	3.490	3.261	3.420	55,031	+0.06(+1.79%)
Jan 29, 2024	3.310	3.400	3.250	3.360	53,132	+0.13(+4.02%)
Jan 26, 2024	3.100	3.300	3.100	3.230	74,363	+0.15(+4.87%)
Jan 25, 2024	3.070	3.140	2.850	3.080	74,580	+0.00(+0.00%)
Jan 24, 2024	3.150	3.240	3.030	3.080	112,884	+0.02(+0.65%)
Jan 23, 2024	2.700	3.146	2.700	3.060	205,798	+0.35(+12.92%)
Jan 22, 2024	2.650	2.805	2.560	2.710	59,604	+0.09(+3.44%)
Jan 19, 2024	2.770	2.781	2.510	2.620	80,132	-0.13(-4.73%)
Jan 18, 2024	2.670	2.840	2.584	2.750	72,474	+0.11(+4.17%)
Jan 17, 2024	2.510	2.720	2.510	2.640	68,841	+0.11(+4.35%)
Jan 16, 2024	2.270	2.650	2.200	2.530	164,909	+0.31(+13.96%)
Jan 12, 2024	2.230	2.295	2.200	2.220	25,083	-0.01(-0.45%)
Jan 11, 2024	2.170	2.286	2.100	2.230	17,096	+0.07(+3.24%)
Jan 10, 2024	2.220	2.290	2.110	2.160	11,290	-0.07(-3.14%)
Jan 09, 2024	2.230	2.290	2.180	2.230	37,180	-0.04(-1.76%)
Jan 08, 2024	2.250	2.320	2.171	2.270	6,700	-0.03(-1.30%)
Jan 05, 2024	2.380	2.390	2.270	2.300	26,582	-0.04(-1.71%)
Jan 04, 2024	2.290	2.397	2.250	2.340	44,629	+0.00(+0.00%)
Jan 03, 2024	2.272	2.360	2.160	2.340	74,925	+0.09(+4.00%)
Jan 02, 2024	2.300	2.300	2.200	2.250	32,336	-0.07(-3.02%)
Dec 29, 2023	2.220	2.400	2.220	2.320	75,268	+0.08(+3.57%)
Dec 28, 2023	2.280	2.280	2.165	2.240	84,982	+0.05(+2.28%)
Dec 27, 2023	2.120	2.250	2.100	2.190	77,721	+0.06(+2.82%)
Dec 26, 2023	2.040	2.163	1.995	2.130	33,246	+0.06(+2.90%)
Dec 22, 2023	2.070	2.090	2.020	2.070	19,936	+0.02(+0.98%)
Dec 21, 2023	2.010	2.100	1.970	2.050	136,933	+0.06(+3.02%)
Dec 20, 2023	1.930	2.030	1.910	1.990	168,822	+0.08(+4.46%)
Dec 19, 2023	1.830	1.946	1.830	1.905	9,511	+0.06(+3.53%)
Dec 18, 2023	1.880	1.920	1.820	1.840	60,556	-0.02(-1.08%)
Dec 15, 2023	1.940	1.950	1.860	1.860	9,780	-0.04(-2.11%)
Dec 14, 2023	1.910	1.990	1.880	1.900	29,859	-0.03(-1.55%)
Dec 13, 2023	1.890	1.990	1.890	1.930	25,656	+0.08(+4.32%)
Dec 12, 2023	2.040	2.040	1.850	1.850	32,935	-0.15(-7.50%)
Dec 11, 2023	2.060	2.060	1.990	2.000	9,012	-0.07(-3.38%)
Dec 08, 2023	2.095	2.095	2.020	2.070	23,743	+0.01(+0.54%)
Dec 07, 2023	2.005	2.080	1.990	2.059	27,797	+0.05(+2.68%)
Dec 06, 2023	1.960	2.010	1.940	2.005	21,594	+0.06(+3.35%)
Dec 05, 2023	1.920	2.000	1.910	1.940	17,912	-0.04(-2.02%)
Dec 04, 2023	1.800	1.980	1.800	1.980	76,812	+0.13(+7.03%)
Dec 01, 2023	1.910	1.910	1.830	1.850	16,967	-0.04(-2.12%)
Nov 30, 2023	1.820	1.900	1.810	1.890	40,210	+0.12(+6.78%)
Nov 29, 2023	1.730	1.836	1.690	1.770	45,359	+0.09(+5.62%)
Nov 28, 2023	1.650	1.710	1.650	1.676	14,103	+0.01(+0.35%)
Nov 27, 2023	1.690	1.740	1.660	1.670	34,453	-0.05(-2.62%)
Nov 24, 2023	1.680	1.730	1.680	1.715	24,250	-0.01(-0.85%)
Nov 22, 2023	1.670	1.730	1.670	1.730	5,007	+0.06(+3.57%)
Nov 21, 2023	1.720	1.724	1.660	1.670	8,838	-0.06(-3.73%)
Nov 20, 2023	1.710	1.763	1.700	1.735	18,128	+0.00(+0.27%)
Nov 17, 2023	1.697	1.770	1.675	1.730	35,995	+0.04(+2.37%)
Nov 16, 2023	1.700	1.700	1.660	1.690	14,420	-0.04(-2.31%)
Nov 15, 2023	1.710	1.793	1.683	1.730	10,734	+0.05(+2.98%)
Nov 14, 2023	1.710	1.782	1.670	1.680	24,238	-0.02(-1.18%)
Nov 13, 2023	1.730	1.730	1.665	1.700	2,780	-0.02(-1.16%)
Nov 10, 2023	1.660	1.730	1.651	1.720	11,570	+0.06(+3.61%)
Nov 09, 2023	1.700	1.700	1.660	1.660	2,654	-0.02(-1.19%)
Nov 08, 2023	1.731	1.750	1.657	1.680	15,155	-0.02(-1.18%)
Nov 07, 2023	1.800	1.800	1.700	1.700	34,600	-0.07(-3.95%)
Nov 06, 2023	1.760	1.810	1.760	1.770	20,717	+0.02(+1.14%)
Nov 03, 2023	1.710	1.810	1.709	1.750	21,711	+0.02(+1.16%)
Nov 02, 2023	1.670	1.730	1.670	1.730	1,973	+0.05(+2.98%)
Nov 01, 2023	1.700	1.700	1.670	1.680	4,100	-0.02(-1.18%)
Oct 31, 2023	1.670	1.700	1.640	1.700	1,940	-0.00(-0.01%)
Oct 30, 2023	1.640	1.729	1.640	1.700	7,475	+0.05(+3.04%)
Oct 27, 2023	1.610	1.730	1.610	1.650	13,363	-0.02(-1.20%)
Oct 26, 2023	1.670	1.670	1.635	1.670	6,285	+0.01(+0.60%)
Oct 25, 2023	1.640	1.710	1.640	1.660	38,203	-0.03(-2.06%)
Oct 24, 2023	1.650	1.695	1.650	1.695	828	+0.04(+2.72%)
Oct 23, 2023	1.690	1.714	1.628	1.650	8,584	-0.04(-2.37%)
Oct 20, 2023	1.700	1.730	1.680	1.690	21,207	+0.00(+0.00%)
Oct 19, 2023	1.690	1.700	1.680	1.690	6,869	+0.00(+0.00%)
Oct 18, 2023	1.800	1.800	1.680	1.690	5,421	-0.03(-1.74%)
Oct 17, 2023	1.680	1.821	1.680	1.720	34,411	+0.00(+0.00%)
Oct 16, 2023	1.720	1.747	1.650	1.720	14,019	+0.11(+6.83%)
Oct 13, 2023	1.670	1.700	1.600	1.610	5,574	-0.08(-5.01%)
Oct 12, 2023	1.640	1.750	1.640	1.695	6,374	+0.05(+2.73%)
Oct 11, 2023	1.690	1.720	1.650	1.650	8,271	-0.03(-1.79%)
Oct 10, 2023	1.680	1.746	1.650	1.680	14,231	+0.00(+0.30%)
Oct 09, 2023	1.690	1.751	1.625	1.675	17,760	-0.02(-1.47%)
Oct 06, 2023	1.690	1.770	1.690	1.700	6,287	-0.01(-0.58%)
Oct 05, 2023	1.694	1.765	1.694	1.710	3,919	+0.02(+1.18%)
Oct 04, 2023	1.679	1.710	1.650	1.690	5,725	+0.04(+2.42%)
Oct 03, 2023	1.720	1.718	1.650	1.650	16,411	-0.08(-4.62%)
Oct 02, 2023	1.710	1.730	1.710	1.730	23,006	+0.01(+0.58%)
Sep 29, 2023	1.720	1.749	1.710	1.720	9,090	-0.02(-1.15%)
Sep 28, 2023	1.754	1.754	1.700	1.740	27,476	+0.01(+0.58%)
Sep 27, 2023	1.790	1.800	1.730	1.730	10,094	-0.05(-2.94%)
Sep 26, 2023	1.770	1.782	1.770	1.782	3,780	+0.00(+0.13%)
Sep 25, 2023	1.760	1.800	1.780	1.780	4,318	+0.08(+4.71%)
Sep 22, 2023	1.780	1.800	1.700	1.700	3,078	-0.09(-5.03%)
Sep 21, 2023	1.760	1.790	1.760	1.790	2,068	+0.02(+1.13%)
Sep 20, 2023	1.780	1.810	1.770	1.770	14,965	-0.03(-1.67%)
Sep 19, 2023	1.780	1.800	1.736	1.800	7,708	-0.01(-0.55%)
Sep 18, 2023	1.810	1.811	1.790	1.810	1,240	+0.03(+1.69%)
Sep 15, 2023	1.840	1.860	1.780	1.780	65,163	-0.05(-2.73%)
Sep 14, 2023	1.790	1.849	1.790	1.830	11,840	+0.03(+1.67%)
Sep 13, 2023	1.810	1.810	1.780	1.800	3,986	-0.01(-0.55%)
Sep 12, 2023	1.830	1.840	1.810	1.810	3,256	+0.00(+0.00%)
Sep 11, 2023	1.810	1.850	1.810	1.810	3,953	-0.03(-1.90%)
Sep 08, 2023	1.830	1.850	1.820	1.845	12,357	-0.01(-0.27%)
Sep 07, 2023	1.880	1.880	1.850	1.850	6,646	-0.00(-0.27%)
Sep 06, 2023	1.860	1.905	1.830	1.855	5,143	-0.03(-1.85%)
Sep 05, 2023	1.900	1.900	1.816	1.890	8,257	-0.01(-0.53%)
Sep 01, 2023	1.890	1.960	1.890	1.900	12,593	-0.01(-0.52%)
Aug 31, 2023	1.910	1.940	1.907	1.910	7,473	-0.01(-0.53%)
Aug 30, 2023	1.815	1.940	1.815	1.920	7,111	+0.10(+5.50%)
Aug 29, 2023	1.810	1.830	1.790	1.820	7,970	-0.02(-1.09%)
Aug 28, 2023	1.800	1.840	1.800	1.840	1,118	+0.02(+1.10%)
Aug 25, 2023	1.850	1.852	1.790	1.820	2,755	-0.01(-0.55%)
Aug 24, 2023	1.870	1.870	1.820	1.830	3,649	-0.04(-2.14%)
Aug 23, 2023	1.850	1.900	1.841	1.870	5,845	-0.02(-1.06%)
Aug 22, 2023	1.870	1.920	1.810	1.890	16,820	+0.07(+3.85%)
Aug 21, 2023	1.760	1.860	1.760	1.820	9,659	+0.06(+3.41%)
Aug 18, 2023	1.720	1.790	1.720	1.760	8,490	+0.03(+1.73%)
Aug 17, 2023	1.800	1.860	1.720	1.730	18,629	-0.05(-2.81%)
Aug 16, 2023	1.760	1.810	1.750	1.780	9,303	+0.04(+2.30%)
Aug 15, 2023	1.799	1.799	1.725	1.740	31,710	-0.07(-3.87%)
Aug 14, 2023	1.790	1.860	1.790	1.810	2,449	+0.01(+0.56%)
Aug 11, 2023	1.840	1.850	1.800	1.800	2,479	+0.00(+0.00%)
Aug 10, 2023	1.810	1.841	1.800	1.800	9,302	-0.02(-1.10%)
Aug 09, 2023	1.840	1.837	1.810	1.820	15,583	+0.01(+0.55%)
Aug 08, 2023	1.800	1.890	1.800	1.810	5,102	+0.00(+0.00%)
Aug 07, 2023	1.820	1.890	1.810	1.810	5,584	-0.01(-0.55%)
Aug 04, 2023	1.820	1.830	1.770	1.820	10,845	+0.03(+1.68%)
Aug 03, 2023	1.770	1.870	1.770	1.790	12,445	-0.01(-0.56%)
Aug 02, 2023	1.915	1.915	1.780	1.800	67,576	-0.09(-4.76%)
Aug 01, 2023	1.940	1.960	1.890	1.890	18,440	-0.05(-2.58%)
Jul 31, 2023	1.930	2.000	1.930	1.940	12,334	-0.01(-0.51%)
Jul 28, 2023	1.940	1.985	1.930	1.950	5,320	+0.05(+2.63%)
Jul 27, 2023	1.930	1.970	1.900	1.900	3,707	-0.01(-0.52%)
Jul 26, 2023	2.000	2.000	1.908	1.910	8,687	-0.04(-2.05%)
Jul 25, 2023	1.970	2.010	1.950	1.950	15,069	-0.03(-1.52%)
Jul 24, 2023	2.010	2.040	1.980	1.980	10,549	-0.05(-2.46%)
Jul 21, 2023	2.029	2.070	1.992	2.030	9,479	+0.04(+2.01%)
Jul 20, 2023	1.990	2.030	1.880	1.990	58,559	+0.07(+3.65%)
Jul 19, 2023	1.925	2.019	1.909	1.920	21,528	+0.04(+2.13%)
Jul 18, 2023	1.910	1.930	1.850	1.880	11,404	-0.07(-3.59%)
Jul 17, 2023	2.040	2.065	1.900	1.950	18,885	-0.09(-4.41%)
Jul 14, 2023	2.270	2.270	2.040	2.040	71,998	-0.05(-2.39%)
Jul 13, 2023	2.010	2.100	1.970	2.090	46,666	+0.07(+3.47%)
Jul 12, 2023	2.060	2.060	1.880	2.020	81,537	+0.02(+1.00%)
Jul 11, 2023	1.880	2.030	1.760	2.000	697,725	+0.21(+11.73%)
Jul 10, 2023	1.900	1.900	1.790	1.790	14,184	-0.06(-3.24%)
Jul 07, 2023	1.840	1.920	1.820	1.850	4,152	+0.05(+2.75%)
Jul 06, 2023	1.867	1.867	1.800	1.800	2,438	-0.03(-1.61%)
Jul 05, 2023	1.870	1.870	1.830	1.830	2,535	-0.01(-0.54%)
Jul 03, 2023	1.840	1.840	1.840	1.840	2,918	-0.02(-1.08%)
Jun 30, 2023	1.860	1.879	1.830	1.860	11,995	+0.00(+0.00%)
Jun 29, 2023	1.870	1.880	1.860	1.860	3,540	-0.01(-0.53%)
Jun 28, 2023	1.870	1.910	1.860	1.870	6,236	-0.01(-0.55%)
Jun 27, 2023	1.860	1.900	1.860	1.880	5,821	-0.03(-1.55%)
Jun 26, 2023	1.899	1.931	1.830	1.910	6,296	+0.06(+3.24%)
Jun 23, 2023	1.900	1.930	1.850	1.850	16,454	-0.04(-1.97%)
Jun 22, 2023	1.790	1.910	1.790	1.887	21,045	+0.08(+4.27%)
Jun 21, 2023	1.850	1.861	1.770	1.810	15,806	-0.05(-2.69%)
Jun 20, 2023	1.930	1.950	1.830	1.860	13,668	-0.06(-3.12%)
Jun 16, 2023	1.920	1.970	1.915	1.920	30,294	+0.01(+0.52%)

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.