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

Widepoint Corp (NY: WYY )

2.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 26, 2021 10.81 11.28 10.50 10.60 119,800 -0.31(-2.84%)
Feb 25, 2021 11.73 12.00 10.76 10.91 176,125 -0.81(-6.91%)
Feb 24, 2021 11.51 12.20 11.50 11.72 176,799 +0.43(+3.81%)
Feb 23, 2021 11.88 11.96 10.50 11.29 317,290 -0.96(-7.84%)
Feb 22, 2021 13.18 13.18 11.83 12.25 386,014 -0.93(-7.06%)
Feb 19, 2021 13.16 14.00 13.00 13.18 247,800 -0.01(-0.08%)
Feb 18, 2021 13.25 13.67 12.78 13.19 255,980 -0.05(-0.38%)
Feb 17, 2021 13.70 13.71 12.81 13.24 226,962 -0.32(-2.36%)
Feb 16, 2021 13.57 14.30 12.96 13.56 422,174 +0.81(+6.35%)
Feb 12, 2021 12.92 13.37 12.63 12.75 203,000 -0.21(-1.62%)
Feb 11, 2021 13.19 13.25 12.70 12.96 122,451 +0.16(+1.25%)
Feb 10, 2021 14.07 14.17 12.51 12.80 569,423 -1.32(-9.35%)
Feb 09, 2021 14.43 14.68 13.96 14.12 152,026 -0.28(-1.94%)
Feb 08, 2021 13.12 14.96 12.99 14.40 421,044 +1.30(+9.92%)
Feb 05, 2021 13.35 13.53 12.89 13.10 186,000 -0.13(-0.98%)
Feb 04, 2021 13.51 13.85 13.20 13.23 113,293 -0.40(-2.93%)
Feb 03, 2021 13.36 14.17 13.31 13.63 155,467 +0.26(+1.94%)
Feb 02, 2021 12.88 13.69 12.82 13.37 190,679 +0.66(+5.19%)
Feb 01, 2021 12.86 13.00 12.06 12.71 223,490 +0.11(+0.87%)
Jan 29, 2021 12.88 13.31 12.10 12.60 245,900 -0.46(-3.52%)
Jan 28, 2021 13.71 13.89 12.40 13.06 350,299 +0.67(+5.41%)
Jan 27, 2021 13.32 13.66 12.11 12.39 344,162 -1.19(-8.76%)
Jan 26, 2021 14.36 14.69 13.32 13.58 305,416 -0.75(-5.23%)
Jan 25, 2021 14.89 14.89 14.01 14.33 503,793 -0.16(-1.10%)
Jan 22, 2021 13.15 14.99 13.03 14.49 791,900 +1.50(+11.55%)
Jan 21, 2021 12.50 13.16 12.07 12.99 305,453 +0.49(+3.92%)
Jan 20, 2021 12.82 12.90 12.08 12.50 241,538 -0.20(-1.57%)
Jan 19, 2021 12.01 12.72 11.90 12.70 215,506 +0.96(+8.18%)
Jan 15, 2021 12.25 12.25 11.50 11.74 242,300 -0.60(-4.86%)
Jan 14, 2021 12.79 13.04 12.21 12.34 206,623 -0.17(-1.36%)
Jan 13, 2021 13.35 13.53 12.13 12.51 490,485 -0.54(-4.14%)
Jan 12, 2021 11.48 13.24 11.48 13.05 797,132 +1.45(+12.50%)
Jan 11, 2021 9.990 11.73 9.990 11.60 939,648 +1.69(+17.05%)
Jan 08, 2021 9.820 10.25 9.400 9.910 384,100 +0.17(+1.75%)
Jan 07, 2021 9.500 9.900 9.480 9.740 272,300 +0.25(+2.63%)
Jan 06, 2021 9.410 9.730 9.350 9.490 159,431 +0.04(+0.42%)
Jan 05, 2021 9.590 9.590 9.370 9.450 121,012 -0.18(-1.87%)
Jan 04, 2021 10.06 10.06 9.260 9.630 310,777 -0.48(-4.75%)
Dec 31, 2020 10.11 10.11 10.11 130,721 +0.42(+4.33%)
Dec 30, 2020 9.450 9.830 9.450 9.690 130,721 +0.29(+3.09%)
Dec 29, 2020 9.950 10.00 9.250 9.400 810,786 -0.63(-6.28%)
Dec 28, 2020 10.33 10.39 9.610 10.03 544,589 -0.15(-1.47%)
Dec 24, 2020 9.430 10.34 9.260 10.18 305,000 +0.92(+9.94%)
Dec 23, 2020 9.370 9.580 9.220 9.260 411,737 -0.13(-1.38%)
Dec 22, 2020 9.500 9.650 9.250 9.390 228,713 -0.11(-1.16%)
Dec 21, 2020 9.750 9.810 9.250 9.500 247,011 -0.16(-1.66%)
Dec 18, 2020 9.320 9.850 9.320 9.660 321,500 +0.22(+2.33%)
Dec 17, 2020 9.250 9.700 9.100 9.440 319,473 +0.14(+1.51%)
Dec 16, 2020 9.730 9.730 9.100 9.300 276,173 -0.49(-5.01%)
Dec 15, 2020 9.990 10.03 9.520 9.790 239,251 -0.24(-2.39%)
Dec 14, 2020 10.96 10.97 9.810 10.03 350,163 -0.24(-2.34%)
Dec 11, 2020 9.980 10.55 9.700 10.27 583,600 +0.44(+4.48%)
Dec 10, 2020 9.600 10.04 9.514 9.830 231,251 +0.20(+2.08%)
Dec 09, 2020 9.900 10.09 9.510 9.630 159,666 -0.24(-2.43%)
Dec 08, 2020 9.900 10.20 9.620 9.870 283,330 +0.04(+0.41%)
Dec 07, 2020 9.510 9.850 9.160 9.830 313,394 +0.47(+5.02%)
Dec 04, 2020 9.430 10.28 9.100 9.360 974,400 -0.14(-1.47%)
Dec 03, 2020 10.22 10.28 9.340 9.500 450,335 -0.68(-6.68%)
Dec 02, 2020 10.06 10.30 9.750 10.18 258,642 -0.13(-1.26%)
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.