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 29, 2016 5.750 6.050 5.702 5.825 6,678 +0.17(+3.06%)
Jan 28, 2016 5.965 6.000 5.600 5.652 12,326 -0.45(-7.34%)
Jan 27, 2016 6.105 6.300 5.953 6.100 13,373 +0.10(+1.67%)
Jan 26, 2016 6.100 6.600 6.000 6.000 12,447 -0.15(-2.44%)
Jan 25, 2016 6.600 6.600 6.042 6.150 12,932 -0.35(-5.38%)
Jan 22, 2016 6.551 6.800 6.500 6.500 11,309 -0.05(-0.78%)
Jan 21, 2016 5.900 6.800 5.640 6.551 21,867 +0.65(+11.03%)
Jan 20, 2016 5.900 5.967 5.450 5.900 13,296 -0.20(-3.28%)
Jan 19, 2016 5.600 6.500 5.045 6.100 34,931 +0.30(+5.17%)
Jan 15, 2016 5.700 5.800 5.800 5.800 6,020 +0.05(+0.87%)
Jan 14, 2016 5.740 6.100 5.683 5.750 5,514 +0.00(+0.00%)
Jan 13, 2016 5.800 6.299 5.700 5.750 24,106 -0.05(-0.88%)
Jan 12, 2016 6.200 6.500 5.669 5.801 26,211 -0.50(-7.92%)
Jan 11, 2016 6.100 6.495 6.030 6.300 24,917 +0.15(+2.44%)
Jan 08, 2016 6.500 6.507 5.801 6.150 37,464 -0.25(-3.86%)
Jan 07, 2016 6.900 6.999 6.350 6.397 19,526 -0.60(-8.60%)
Jan 06, 2016 7.000 7.480 6.830 6.999 17,794 -0.00(-0.01%)
Jan 05, 2016 6.950 7.133 6.750 7.000 15,718 +0.25(+3.70%)
Jan 04, 2016 6.920 6.944 6.626 6.750 12,118 -0.20(-2.88%)
Dec 31, 2015 7.000 6.950 6.950 6.950 18,810 -0.19(-2.67%)
Dec 30, 2015 7.122 7.200 6.900 7.141 22,461 -0.06(-0.81%)
Dec 29, 2015 7.400 7.400 7.100 7.199 25,830 -0.20(-2.72%)
Dec 28, 2015 7.100 7.500 7.010 7.400 22,846 +0.30(+4.23%)
Dec 24, 2015 7.100 7.100 7.100 7.100 5,560 -0.01(-0.08%)
Dec 23, 2015 7.100 7.200 7.000 7.106 17,966 -0.08(-1.07%)
Dec 22, 2015 7.016 7.200 7.016 7.183 13,824 +0.18(+2.61%)
Dec 21, 2015 7.116 7.300 7.000 7.000 15,810 -0.30(-4.11%)
Dec 18, 2015 7.200 7.300 7.099 7.300 18,832 +0.10(+1.39%)
Dec 17, 2015 7.100 7.298 7.100 7.200 18,578 +0.10(+1.41%)
Dec 16, 2015 7.200 7.300 7.005 7.100 13,906 +0.08(+1.13%)
Dec 15, 2015 7.256 7.349 7.000 7.021 21,607 -0.58(-7.61%)
Dec 14, 2015 7.000 7.599 7.000 7.599 28,544 +0.50(+7.03%)
Dec 11, 2015 7.500 7.500 7.000 7.100 12,341 -0.50(-6.58%)
Dec 10, 2015 7.401 7.690 7.224 7.600 12,066 +0.12(+1.60%)
Dec 09, 2015 7.220 7.570 7.220 7.480 7,635 +0.08(+1.08%)
Dec 08, 2015 7.325 7.730 7.325 7.400 16,848 -0.10(-1.33%)
Dec 07, 2015 7.600 7.900 7.200 7.500 14,971 -0.10(-1.32%)
Dec 04, 2015 8.300 8.680 7.600 7.600 17,217 -0.70(-8.43%)
Dec 03, 2015 8.400 8.700 8.048 8.300 8,643 +0.00(+0.00%)
Dec 02, 2015 8.500 8.700 8.100 8.300 12,253 -0.13(-1.54%)
Dec 01, 2015 8.301 8.699 8.212 8.430 21,292 -0.27(-3.07%)
Nov 30, 2015 8.000 8.697 7.800 8.697 13,061 +0.80(+10.09%)
Nov 27, 2015 7.864 7.900 7.600 7.900 6,504 +0.40(+5.33%)
Nov 25, 2015 7.300 7.500 7.500 7.500 18,160 +0.17(+2.33%)
Nov 24, 2015 7.000 7.601 6.885 7.329 24,222 +0.53(+7.78%)
Nov 23, 2015 6.900 7.200 6.695 6.800 32,298 -0.05(-0.73%)
Nov 20, 2015 6.718 7.005 6.718 6.850 13,249 +0.03(+0.40%)
Nov 19, 2015 6.502 7.037 6.502 6.823 33,039 +0.32(+4.95%)
Nov 18, 2015 6.600 6.900 6.441 6.501 16,253 -0.04(-0.57%)
Nov 17, 2015 6.605 6.900 6.388 6.538 32,831 -0.35(-5.04%)
Nov 16, 2015 6.700 7.099 6.600 6.885 14,191 +0.03(+0.50%)
Nov 13, 2015 6.800 7.100 6.560 6.851 55,725 +0.15(+2.25%)
Nov 12, 2015 7.000 7.113 6.400 6.700 98,661 -0.45(-6.27%)
Nov 11, 2015 8.000 8.400 7.100 7.148 82,622 -0.85(-10.65%)
Nov 10, 2015 8.000 8.100 7.233 8.000 43,696 -0.60(-6.98%)
Nov 09, 2015 8.820 8.921 8.400 8.600 21,253 -0.40(-4.44%)
Nov 06, 2015 9.295 9.450 8.900 9.000 10,019 -0.18(-1.91%)
Nov 05, 2015 9.500 9.800 8.800 9.175 26,306 -0.22(-2.39%)
Nov 04, 2015 9.700 9.799 9.400 9.400 11,481 -0.29(-2.94%)
Nov 03, 2015 9.100 9.700 9.100 9.685 19,445 +0.69(+7.61%)
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.