Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Widepoint Corp (NY: WYY )

2.690 +0.010 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Jun 15, 2023 1.910 1.971 1.870 1.910 56,001 +0.08(+4.37%)
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%)
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.