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 (%)
May 31, 2018 5.300 5.480 5.252 5.400 15,213 +0.10(+1.89%)
May 30, 2018 5.051 5.350 5.051 5.300 18,209 +0.25(+4.89%)
May 29, 2018 4.800 5.200 4.736 5.053 21,150 +0.23(+4.83%)
May 25, 2018 4.820 4.820 4.820 0 +0.02(+0.42%)
May 24, 2018 4.900 4.900 4.730 4.800 6,256 -0.06(-1.25%)
May 23, 2018 4.860 4.899 4.804 4.861 4,955 +0.11(+2.32%)
May 22, 2018 4.590 4.950 4.521 4.751 56,946 +0.15(+3.28%)
May 21, 2018 4.799 4.802 4.549 4.600 15,796 -0.20(-4.15%)
May 18, 2018 5.000 5.022 4.794 4.799 7,611 -0.20(-4.00%)
May 17, 2018 4.800 5.100 4.800 4.999 10,936 +0.17(+3.63%)
May 16, 2018 4.999 4.999 4.800 4.824 10,466 -0.16(-3.13%)
May 15, 2018 5.200 5.225 4.838 4.980 23,104 -0.20(-3.94%)
May 14, 2018 4.750 5.224 4.750 5.184 23,165 +0.09(+1.69%)
May 11, 2018 5.200 5.248 4.811 5.098 15,335 -0.11(-2.15%)
May 10, 2018 5.300 5.300 5.200 5.210 9,232 -0.02(-0.40%)
May 09, 2018 5.287 5.299 5.200 5.231 5,860 -0.02(-0.36%)
May 08, 2018 5.260 5.400 5.250 5.250 6,709 -0.05(-0.94%)
May 07, 2018 5.359 5.449 5.260 5.300 2,182 -0.16(-2.91%)
May 04, 2018 5.480 5.480 5.300 5.459 3,323 +0.06(+1.11%)
May 03, 2018 5.561 5.820 5.251 5.399 13,766 -0.16(-2.91%)
May 02, 2018 5.462 5.989 5.403 5.561 16,121 -0.00(-0.02%)
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.