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, 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%)
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.