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 (%)
Jun 30, 2011 7.950 8.400 7.900 8.400 10,950 +0.48(+5.99%)
Jun 29, 2011 7.600 7.925 7.500 7.925 1,413 +0.03(+0.33%)
Jun 28, 2011 7.800 8.000 7.715 7.899 7,561 +0.10(+1.27%)
Jun 27, 2011 7.700 7.859 7.700 7.800 3,394 +0.00(+0.00%)
Jun 24, 2011 7.700 7.800 7.700 7.800 2,827 -0.10(-1.27%)
Jun 23, 2011 7.700 8.100 7.700 7.900 2,616 +0.20(+2.60%)
Jun 22, 2011 8.295 8.295 7.600 7.700 14,850 -0.20(-2.53%)
Jun 21, 2011 7.800 8.180 7.700 7.900 7,596 +0.00(+0.00%)
Jun 20, 2011 7.900 8.100 7.900 7.900 3,710 -0.30(-3.66%)
Jun 17, 2011 7.600 8.200 7.600 8.200 3,888 +0.60(+7.89%)
Jun 16, 2011 7.849 7.849 7.500 7.600 12,600 +0.10(+1.33%)
Jun 15, 2011 8.000 8.000 7.400 7.500 2,805 -0.30(-3.85%)
Jun 14, 2011 7.500 8.000 7.400 7.800 1,579 +0.30(+4.00%)
Jun 13, 2011 8.200 8.200 7.400 7.500 27,222 -0.50(-6.25%)
Jun 10, 2011 7.500 8.000 7.500 8.000 7,581 +0.35(+4.58%)
Jun 09, 2011 7.500 7.900 7.120 7.650 12,780 +0.15(+2.00%)
Jun 08, 2011 8.000 8.100 7.313 7.500 8,711 -0.40(-5.09%)
Jun 07, 2011 8.100 8.298 7.902 7.902 5,552 -0.40(-4.80%)
Jun 06, 2011 8.499 8.499 7.905 8.300 27,006 -0.20(-2.35%)
Jun 03, 2011 8.800 8.999 8.315 8.500 11,076 +0.01(+0.12%)
May 24, 2011 8.300 8.490 8.200 8.490 5,587 +0.19(+2.29%)
May 23, 2011 8.202 8.500 8.202 8.300 4,964 -0.50(-5.68%)
May 20, 2011 8.505 9.000 8.114 8.800 12,354 -0.30(-3.30%)
May 19, 2011 9.498 9.498 9.000 9.100 5,519 -0.20(-2.15%)
May 18, 2011 8.503 9.400 8.503 9.300 6,977 +0.50(+5.71%)
May 17, 2011 9.000 9.276 8.530 8.798 43,074 -0.50(-5.40%)
May 16, 2011 9.222 9.600 8.999 9.300 19,854 +0.10(+1.09%)
May 13, 2011 9.500 9.700 9.100 9.200 19,473 -0.30(-3.16%)
May 12, 2011 9.999 9.999 9.300 9.500 29,996 -0.50(-4.99%)
May 11, 2011 10.00 10.20 9.900 9.999 6,375 +0.00(+0.00%)
May 10, 2011 9.800 10.20 9.600 9.999 47,522 +0.20(+2.03%)
May 09, 2011 10.30 10.60 9.800 9.800 15,545 -0.40(-3.92%)
May 06, 2011 10.00 10.40 9.800 10.20 10,757 +0.30(+3.03%)
May 05, 2011 10.00 10.00 9.608 9.900 28,261 -0.10(-1.00%)
May 04, 2011 9.800 10.40 9.700 10.00 35,189 -0.20(-1.96%)
May 03, 2011 10.10 10.45 10.00 10.20 9,495 -0.20(-1.91%)
May 02, 2011 10.30 10.40 10.30 10.40 10,186 -0.30(-2.81%)
Apr 29, 2011 10.60 11.30 10.40 10.70 13,951 +0.00(+0.00%)
Apr 28, 2011 11.30 11.30 10.59 10.70 11,183 -0.10(-0.93%)
Apr 27, 2011 10.40 11.00 10.40 10.80 12,133 +0.30(+2.86%)
Apr 26, 2011 10.60 10.90 10.00 10.50 13,288 -0.30(-2.78%)
Apr 25, 2011 11.00 11.00 10.70 10.80 5,612 -0.20(-1.82%)
Apr 21, 2011 11.10 11.40 10.50 11.00 27,096 -0.10(-0.90%)
Apr 20, 2011 11.30 11.60 10.70 11.10 19,223 -0.10(-0.89%)
Apr 19, 2011 11.30 11.50 11.20 11.20 11,753 -0.30(-2.61%)
Apr 18, 2011 11.60 11.70 11.10 11.50 18,070 +0.00(+0.00%)
Apr 15, 2011 10.90 11.70 10.90 11.50 8,651 +0.20(+1.77%)
Apr 14, 2011 11.90 11.90 11.30 11.30 26,448 -0.90(-7.38%)
Apr 13, 2011 11.80 13.10 11.50 12.20 16,149 +0.60(+5.17%)
Apr 12, 2011 11.40 11.70 11.30 11.60 11,739 -0.10(-0.85%)
Apr 11, 2011 11.50 11.90 11.00 11.70 10,336 +0.00(+0.00%)
Apr 08, 2011 12.30 12.40 11.50 11.70 11,110 -0.20(-1.68%)
Apr 07, 2011 11.80 12.20 11.80 11.90 9,359 +0.30(+2.59%)
Apr 06, 2011 11.80 12.30 11.20 11.60 18,541 +0.30(+2.65%)
Apr 05, 2011 12.00 12.10 11.20 11.30 26,504 -0.70(-5.83%)
Apr 04, 2011 12.30 12.50 11.90 12.00 19,058 -0.10(-0.83%)
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.