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 (%)
Feb 28, 2013 6.100 6.200 6.000 6.000 2,481 -0.15(-2.44%)
Feb 27, 2013 6.399 6.399 6.001 6.150 3,385 -0.05(-0.77%)
Feb 26, 2013 7.000 7.000 6.000 6.198 12,124 -0.50(-7.51%)
Feb 25, 2013 7.200 7.200 6.500 6.701 12,233 -0.50(-6.93%)
Feb 22, 2013 6.600 7.300 6.600 7.200 15,515 +0.40(+5.88%)
Feb 21, 2013 6.800 6.826 6.500 6.800 1,585 +0.20(+3.03%)
Feb 20, 2013 7.100 7.100 6.200 6.600 14,675 -0.49(-6.91%)
Feb 19, 2013 6.500 7.103 6.400 7.090 27,393 +0.69(+10.78%)
Feb 15, 2013 6.499 6.499 6.039 6.400 12,815 +0.20(+3.23%)
Feb 14, 2013 5.700 6.200 5.700 6.200 6,713 +0.32(+5.37%)
Feb 13, 2013 5.900 6.200 5.700 5.884 12,425 -0.28(-4.53%)
Feb 12, 2013 5.300 6.286 5.300 6.163 36,417 +0.68(+12.46%)
Feb 11, 2013 5.720 5.900 5.300 5.480 20,675 -0.32(-5.52%)
Feb 08, 2013 6.500 6.500 5.700 5.800 34,440 -0.40(-6.45%)
Feb 07, 2013 5.399 6.420 5.297 6.200 64,259 +0.85(+15.91%)
Feb 06, 2013 5.000 5.399 4.951 5.349 19,331 +0.25(+4.94%)
Feb 04, 2013 4.700 5.400 4.700 5.097 68,208 +0.40(+8.45%)
Feb 01, 2013 4.890 5.000 4.600 4.700 36,779 +0.20(+4.44%)
Jan 31, 2013 4.897 5.000 4.390 4.500 30,785 -0.10(-2.17%)
Jan 30, 2013 4.400 4.600 4.170 4.600 37,811 +0.27(+6.14%)
Jan 29, 2013 4.400 4.400 4.126 4.334 28,632 +0.03(+0.81%)
Jan 28, 2013 4.300 4.378 4.082 4.299 25,421 +0.17(+4.04%)
Jan 25, 2013 4.000 4.266 4.000 4.132 11,062 +0.10(+2.53%)
Jan 24, 2013 3.700 4.290 3.700 4.030 44,102 +0.32(+8.74%)
Jan 23, 2013 3.699 3.900 3.650 3.706 23,285 +0.01(+0.19%)
Jan 22, 2013 3.700 3.700 3.551 3.699 15,025 +0.00(+0.00%)
Jan 18, 2013 3.700 3.700 3.599 3.699 8,976 -0.00(-0.03%)
Jan 17, 2013 4.000 4.000 3.594 3.700 22,150 -0.02(-0.54%)
Jan 16, 2013 4.100 4.149 3.700 3.720 9,123 -0.43(-10.36%)
Jan 15, 2013 4.300 4.300 4.038 4.150 1,930 -0.15(-3.49%)
Jan 14, 2013 4.000 4.300 3.923 4.300 3,011 +0.10(+2.38%)
Jan 11, 2013 4.300 4.300 4.000 4.200 7,965 -0.10(-2.33%)
Jan 10, 2013 4.399 4.399 4.200 4.300 2,710 +0.12(+2.87%)
Jan 09, 2013 4.600 4.600 3.900 4.180 4,839 -0.12(-2.79%)
Jan 08, 2013 4.301 4.450 4.136 4.300 14,070 -0.10(-2.32%)
Jan 07, 2013 4.400 4.640 4.400 4.402 7,896 +0.00(+0.05%)
Jan 04, 2013 4.400 4.500 4.100 4.400 7,119 +0.00(+0.00%)
Jan 03, 2013 3.700 4.400 3.700 4.400 5,102 +0.30(+7.32%)
Jan 02, 2013 3.800 4.200 3.700 4.100 8,953 +0.40(+10.81%)
Dec 31, 2012 3.400 3.800 3.400 3.700 11,002 -0.10(-2.61%)
Dec 28, 2012 3.725 3.800 3.500 3.799 10,841 -0.06(-1.61%)
Dec 27, 2012 3.800 3.999 3.410 3.861 6,969 +0.17(+4.63%)
Dec 26, 2012 3.399 3.800 3.399 3.690 12,562 +0.39(+11.82%)
Dec 24, 2012 3.400 3.499 3.242 3.300 3,940 +0.00(+0.00%)
Dec 21, 2012 3.400 3.600 3.210 3.300 24,133 -0.03(-0.99%)
Dec 20, 2012 3.441 3.500 3.260 3.333 31,633 -0.12(-3.39%)
Dec 19, 2012 3.800 3.800 3.430 3.450 15,053 -0.25(-6.76%)
Dec 18, 2012 3.726 3.733 3.501 3.700 21,549 -0.00(-0.11%)
Dec 17, 2012 3.900 3.900 3.700 3.704 6,030 -0.20(-5.03%)
Dec 14, 2012 3.900 3.900 3.750 3.900 3,042 -0.10(-2.50%)
Dec 13, 2012 3.705 4.100 3.705 4.000 3,633 +0.20(+5.29%)
Dec 12, 2012 4.000 4.100 3.700 3.799 17,364 -0.20(-5.03%)
Dec 11, 2012 3.700 4.000 3.700 4.000 1,793 +0.30(+8.11%)
Dec 10, 2012 3.800 4.000 3.700 3.700 8,193 -0.10(-2.63%)
Dec 07, 2012 3.800 3.999 3.800 3.800 2,049 -0.20(-5.00%)
Dec 06, 2012 3.990 4.000 3.900 4.000 1,090 +0.10(+2.56%)
Dec 05, 2012 3.990 3.990 3.700 3.900 7,669 -0.09(-2.28%)
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.