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 (%)
Jul 31, 2009 6.800 7.500 6.700 7.000 2,275 +0.40(+6.06%)
Jul 30, 2009 6.400 7.000 6.400 6.600 850 +0.10(+1.54%)
Jul 29, 2009 6.200 6.900 5.800 6.500 30,065 -0.30(-4.41%)
Jul 28, 2009 6.600 7.000 6.500 6.800 3,070 +0.44(+6.92%)
Jul 27, 2009 6.400 6.400 6.000 6.360 2,442 +0.16(+2.58%)
Jul 24, 2009 6.500 6.500 6.200 6.200 3,473 -0.10(-1.59%)
Jul 23, 2009 6.200 6.500 6.200 6.300 2,370 +0.10(+1.61%)
Jul 22, 2009 6.294 6.294 6.200 6.200 1,750 -0.10(-1.56%)
Jul 21, 2009 5.800 6.300 5.800 6.298 49,283 +0.60(+10.49%)
Jul 20, 2009 5.900 6.088 5.700 5.700 265 -0.41(-6.65%)
Jul 16, 2009 6.300 6.106 6.106 6.106 1,800 -0.16(-2.48%)
Jul 15, 2009 5.800 6.261 5.700 6.261 670 +0.26(+4.35%)
Jul 14, 2009 5.900 6.000 5.800 6.000 570 +0.30(+5.26%)
Jul 13, 2009 6.000 6.000 5.500 5.700 1,660 -0.30(-5.00%)
Jul 10, 2009 6.500 6.500 5.700 6.000 420 +0.20(+3.45%)
Jul 09, 2009 6.000 6.000 5.600 5.800 2,750 +0.00(+0.00%)
Jul 08, 2009 5.800 5.800 5.600 5.800 745 -0.10(-1.69%)
Jul 07, 2009 5.800 5.900 5.700 5.900 3,200 +0.10(+1.72%)
Jul 06, 2009 6.200 6.700 5.500 5.800 3,961 -0.70(-10.77%)
Jul 02, 2009 6.499 6.500 6.300 6.500 660 +0.20(+3.17%)
Jul 01, 2009 6.500 6.600 6.300 6.300 5,690 +0.00(+0.00%)
Jun 30, 2009 6.300 6.599 5.900 6.300 8,762 +0.20(+3.28%)
Jun 29, 2009 5.400 6.100 5.400 6.100 4,263 +0.70(+12.94%)
Jun 26, 2009 5.400 5.499 5.300 5.401 360 -0.10(-1.80%)
Jun 25, 2009 5.699 5.699 5.500 5.500 110 +0.00(+0.00%)
Jun 24, 2009 5.600 5.900 5.500 5.500 483 +0.15(+2.80%)
Jun 23, 2009 5.599 5.599 5.350 5.350 280 -0.15(-2.73%)
Jun 22, 2009 5.600 5.699 5.400 5.500 490 -0.30(-5.17%)
Jun 19, 2009 5.601 6.000 5.600 5.800 240 -0.10(-1.66%)
Jun 18, 2009 5.899 5.899 5.500 5.898 140 +0.10(+1.69%)
Jun 17, 2009 5.900 6.000 5.700 5.800 2,270 +0.00(+0.00%)
Jun 16, 2009 5.600 5.800 5.300 5.800 2,980 +0.30(+5.45%)
Jun 15, 2009 6.000 6.000 5.300 5.500 7,699 -0.32(-5.51%)
Jun 12, 2009 5.600 5.880 5.500 5.821 891 -0.08(-1.34%)
Jun 11, 2009 6.000 6.300 5.800 5.900 3,125 -0.10(-1.67%)
Jun 10, 2009 6.174 6.400 5.800 6.000 1,236 -0.05(-0.88%)
Jun 09, 2009 6.300 6.300 5.700 6.053 1,861 -0.25(-3.91%)
Jun 08, 2009 5.600 6.390 5.500 6.299 7,859 +0.30(+4.98%)
Jun 05, 2009 6.000 6.300 5.900 6.000 4,657 +0.20(+3.45%)
Jun 04, 2009 5.300 6.200 5.300 5.800 7,711 +0.70(+13.73%)
Jun 03, 2009 5.000 5.200 4.900 5.100 10,283 -0.20(-3.77%)
Jun 02, 2009 5.000 5.300 4.900 5.300 14,738 +0.30(+6.00%)
Jun 01, 2009 4.500 5.000 4.500 5.000 3,240 +0.30(+6.38%)
May 29, 2009 4.700 4.978 4.700 4.700 1,642 +0.00(+0.00%)
May 28, 2009 4.700 4.800 4.700 4.700 1,470 -0.10(-2.08%)
May 27, 2009 4.900 4.979 4.700 4.800 1,330 +0.10(+2.13%)
May 26, 2009 4.980 4.980 4.500 4.700 207 -0.10(-2.08%)
May 22, 2009 5.000 5.000 4.800 4.800 1,047 -0.20(-3.98%)
May 21, 2009 5.200 5.399 4.800 4.999 7,023 -0.00(-0.02%)
May 20, 2009 5.110 5.301 5.000 5.000 4,300 -0.20(-3.86%)
May 19, 2009 6.700 6.700 5.200 5.201 7,009 -0.60(-10.33%)
May 18, 2009 6.300 6.500 5.199 5.800 15,098 +1.00(+20.83%)
May 15, 2009 5.200 5.400 4.700 4.800 15,167 -0.70(-12.71%)
May 14, 2009 5.600 5.700 5.100 5.499 8,885 -0.20(-3.53%)
May 13, 2009 6.100 6.199 5.500 5.700 3,717 -0.10(-1.71%)
May 12, 2009 5.500 6.200 5.500 5.799 900 +0.40(+7.41%)
May 11, 2009 5.300 5.600 5.100 5.399 1,440 +0.10(+1.87%)
May 08, 2009 4.900 5.699 4.900 5.300 4,211 +0.10(+1.90%)
May 07, 2009 5.200 5.399 5.200 5.201 1,839 +0.20(+4.02%)
May 06, 2009 5.700 5.800 5.000 5.000 4,867 +0.00(+0.00%)
May 05, 2009 4.800 7.000 4.800 5.000 16,150 +0.40(+8.70%)
May 04, 2009 4.600 4.781 4.590 4.600 210 -0.20(-4.17%)
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.