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 (%)
Apr 30, 2018 5.533 5.897 5.527 5.897 5,118 +0.27(+4.85%)
Apr 27, 2018 5.470 5.698 5.351 5.624 10,569 +0.10(+1.74%)
Apr 26, 2018 5.420 5.698 5.251 5.528 16,431 +0.00(+0.09%)
Apr 25, 2018 5.419 5.720 5.320 5.523 22,434 +0.02(+0.42%)
Apr 24, 2018 5.802 5.823 5.400 5.500 18,068 -0.20(-3.54%)
Apr 23, 2018 6.081 6.082 5.480 5.702 26,065 -0.38(-6.22%)
Apr 20, 2018 6.091 6.200 6.050 6.080 2,562 +0.02(+0.33%)
Apr 19, 2018 6.280 6.424 6.050 6.060 6,980 +0.00(+0.00%)
Apr 18, 2018 6.498 6.590 6.060 6.060 31,739 -0.01(-0.18%)
Apr 17, 2018 5.770 6.400 5.770 6.071 23,748 +0.31(+5.38%)
Apr 16, 2018 5.900 6.000 5.751 5.761 22,249 -0.14(-2.36%)
Apr 13, 2018 5.801 5.900 5.620 5.900 12,413 +0.10(+1.72%)
Apr 12, 2018 5.812 5.850 5.610 5.800 14,197 +0.18(+3.20%)
Apr 11, 2018 5.804 5.975 5.511 5.620 17,037 -0.18(-3.10%)
Apr 10, 2018 5.995 5.995 5.610 5.800 18,132 -0.10(-1.74%)
Apr 09, 2018 5.650 5.950 5.650 5.903 13,077 +0.15(+2.66%)
Apr 06, 2018 5.705 5.850 5.610 5.750 13,522 +0.14(+2.59%)
Apr 05, 2018 5.660 5.930 5.510 5.605 24,925 -0.19(-3.35%)
Apr 04, 2018 5.800 5.900 5.410 5.799 24,705 +0.20(+3.52%)
Apr 03, 2018 5.500 5.750 5.200 5.602 12,181 +0.10(+1.89%)
Apr 02, 2018 5.800 5.900 5.404 5.498 46,720 -0.31(-5.37%)
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%)
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.