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

Widepoint Corp (NY: WYY )

2.890 -0.040 (-1.37%)
Official Closing 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 (%)
Mar 29, 2018 5.810 5.810 5.810 0 +0.34(+6.14%)
Mar 28, 2018 5.380 5.650 5.000 5.474 21,060 +0.10(+1.86%)
Mar 27, 2018 5.200 5.474 5.200 5.374 13,641 +0.17(+3.35%)
Mar 26, 2018 5.710 5.800 5.199 5.200 19,717 -0.61(-10.50%)
Mar 23, 2018 5.813 6.045 5.498 5.810 10,614 -0.04(-0.68%)
Mar 22, 2018 6.100 6.300 5.500 5.850 21,187 -0.18(-2.99%)
Mar 21, 2018 5.710 6.100 5.700 6.030 23,340 +0.14(+2.39%)
Mar 20, 2018 5.698 5.895 5.600 5.889 13,729 +0.24(+4.21%)
Mar 19, 2018 5.500 5.700 5.500 5.651 16,337 +0.15(+2.75%)
Mar 16, 2018 5.541 5.700 5.297 5.500 14,364 -0.10(-1.73%)
Mar 15, 2018 5.500 5.800 5.500 5.597 23,457 +0.08(+1.39%)
Mar 14, 2018 5.500 5.700 5.415 5.520 21,468 +0.10(+1.94%)
Mar 13, 2018 5.334 5.495 5.131 5.415 12,932 +0.18(+3.46%)
Mar 12, 2018 5.200 5.494 5.061 5.234 18,287 +0.07(+1.43%)
Mar 09, 2018 5.200 5.380 5.000 5.160 13,935 +0.06(+1.18%)
Mar 08, 2018 5.302 5.431 5.030 5.100 10,789 -0.20(-3.77%)
Mar 07, 2018 5.300 20,447 +0.16(+3.15%)
Mar 06, 2018 5.100 5.495 5.100 5.138 18,445 +0.14(+2.76%)
Mar 05, 2018 4.700 5.199 4.700 5.000 18,633 +0.30(+6.38%)
Mar 02, 2018 4.614 4.700 4.603 4.700 4,291 +0.10(+2.17%)
Mar 01, 2018 4.725 4.780 4.600 4.600 4,585 +0.00(+0.00%)
Feb 28, 2018 4.692 4.779 4.600 4.600 5,629 -0.03(-0.61%)
Feb 27, 2018 4.647 4.750 4.619 4.628 5,809 +0.01(+0.19%)
Feb 26, 2018 4.772 4.999 4.619 4.619 13,709 -0.18(-3.77%)
Feb 23, 2018 4.751 4.800 4.601 4.800 9,934 +0.09(+1.91%)
Feb 22, 2018 4.778 4.888 4.600 4.710 8,425 -0.09(-1.87%)
Feb 21, 2018 4.793 4.888 4.750 4.800 2,780 +0.05(+0.97%)
Feb 20, 2018 4.950 4.950 4.600 4.754 8,209 -0.24(-4.73%)
Feb 16, 2018 4.990 4.990 4.990 0 +0.24(+5.05%)
Feb 15, 2018 4.996 4.998 4.750 4.750 17,474 -0.15(-3.02%)
Feb 14, 2018 4.924 5.100 4.805 4.898 26,754 -0.03(-0.53%)
Feb 13, 2018 4.800 5.200 4.800 4.924 14,191 -0.05(-1.06%)
Feb 12, 2018 5.192 5.250 4.900 4.977 6,530 -0.11(-2.26%)
Feb 09, 2018 5.500 5.500 4.849 5.092 14,676 -0.00(-0.06%)
Feb 08, 2018 5.300 5.300 5.000 5.095 19,471 +0.09(+1.90%)
Feb 07, 2018 5.200 5.000 5.000 22,558 +0.00(+0.00%)
Feb 06, 2018 4.900 5.190 4.530 5.000 17,095 +0.00(+0.00%)
Feb 05, 2018 5.201 5.401 5.201 5.000 29,780 -0.20(-3.85%)
Feb 02, 2018 5.600 5.800 5.000 5.200 21,087 -0.34(-6.17%)
Feb 01, 2018 5.739 6.165 5.207 5.542 24,958 -0.36(-6.07%)
Jan 31, 2018 5.800 6.170 5.703 5.900 13,451 +0.00(+0.00%)
Jan 30, 2018 6.067 6.067 6.000 5.900 10,544 -0.10(-1.65%)
Jan 29, 2018 6.250 6.400 5.900 5.999 35,193 +0.02(+0.38%)
Jan 26, 2018 6.004 6.004 5.570 5.976 18,224 -0.02(-0.38%)
Jan 25, 2018 6.012 6.053 5.950 5.999 3,742 +0.00(+0.00%)
Jan 24, 2018 6.100 6.100 5.918 5.999 3,449 -0.06(-1.06%)
Jan 23, 2018 6.100 6.100 5.801 6.063 14,709 +0.04(+0.73%)
Jan 22, 2018 5.970 6.151 5.816 6.019 12,831 +0.02(+0.32%)
Jan 19, 2018 6.200 6.201 5.970 6.000 10,435 -0.05(-0.89%)
Jan 18, 2018 6.300 6.349 5.662 6.054 18,774 -0.20(-3.14%)
Jan 17, 2018 6.400 6.400 6.212 6.250 4,921 -0.20(-3.03%)
Jan 16, 2018 6.600 6.698 6.211 6.445 12,052 -0.25(-3.81%)
Jan 12, 2018 6.700 6.700 6.700 0 -0.15(-2.19%)
Jan 11, 2018 6.800 6.950 6.660 6.850 8,351 +0.06(+0.88%)
Jan 10, 2018 6.850 6.850 6.650 6.790 4,980 -0.06(-0.88%)
Jan 09, 2018 6.841 6.898 6.700 6.850 7,271 +0.05(+0.76%)
Jan 08, 2018 6.990 6.998 6.320 6.798 15,642 -0.10(-1.48%)
Jan 05, 2018 6.600 6.998 6.540 6.900 10,477 +0.21(+3.17%)
Jan 04, 2018 6.800 6.885 6.500 6.688 15,121 -0.20(-2.86%)
Jan 03, 2018 6.900 7.270 6.850 6.885 22,526 +0.08(+1.25%)
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.