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

Widepoint Corp (NY: WYY )

2.840 -0.050 (-1.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2013 7.600 7.900 7.400 7.786 12,772 +0.25(+3.28%)
Jul 30, 2013 7.300 7.540 7.100 7.539 4,357 -0.06(-0.80%)
Jul 29, 2013 7.590 7.680 7.400 7.600 8,009 +0.20(+2.70%)
Jul 26, 2013 7.499 7.600 7.231 7.400 5,098 -0.10(-1.32%)
Jul 25, 2013 7.500 7.787 7.214 7.499 12,002 +0.32(+4.44%)
Jul 24, 2013 6.900 7.180 6.900 7.180 7,941 +0.08(+1.13%)
Jul 23, 2013 6.500 7.280 6.500 7.100 8,837 +0.20(+2.90%)
Jul 22, 2013 7.000 6.900 6.800 6.900 4,500 +0.00(+0.00%)
Jul 19, 2013 7.100 7.120 6.900 6.900 1,964 -0.12(-1.71%)
Jul 18, 2013 7.500 7.500 7.000 7.020 15,212 -0.18(-2.53%)
Jul 17, 2013 7.340 7.610 7.200 7.202 7,283 +0.00(+0.03%)
Jul 16, 2013 7.200 7.680 7.185 7.200 12,905 -0.40(-5.26%)
Jul 15, 2013 7.400 7.700 7.205 7.600 10,338 +0.40(+5.53%)
Jul 12, 2013 7.120 7.300 7.100 7.202 509 +0.08(+1.15%)
Jul 11, 2013 7.300 7.450 7.103 7.120 5,773 -0.33(-4.43%)
Jul 10, 2013 7.445 7.500 7.100 7.450 9,013 +0.45(+6.43%)
Jul 09, 2013 7.400 7.780 6.900 7.000 16,366 -0.22(-3.05%)
Jul 08, 2013 8.200 8.200 7.200 7.220 13,112 -0.81(-10.09%)
Jul 05, 2013 8.200 8.200 7.807 8.030 3,740 -0.11(-1.39%)
Jul 03, 2013 8.200 8.390 8.000 8.143 3,676 -0.15(-1.79%)
Jul 02, 2013 8.700 8.800 7.986 8.291 15,808 -0.41(-4.70%)
Jul 01, 2013 8.103 8.800 8.103 8.700 33,785 +0.50(+6.11%)
Jun 28, 2013 8.400 8.500 8.025 8.199 14,899 -0.20(-2.39%)
Jun 27, 2013 7.890 8.600 7.700 8.400 84,208 +0.70(+9.09%)
Jun 26, 2013 7.888 7.900 7.620 7.700 12,628 -0.20(-2.53%)
Jun 25, 2013 7.890 7.900 7.510 7.900 9,017 +0.40(+5.26%)
Jun 24, 2013 7.400 7.800 7.135 7.505 7,903 -0.40(-5.00%)
Jun 21, 2013 7.898 7.900 7.600 7.900 22,106 +0.00(+0.01%)
Jun 20, 2013 7.886 7.999 6.901 7.899 30,424 -0.00(-0.01%)
Jun 19, 2013 7.700 8.000 7.510 7.900 4,048 +0.20(+2.60%)
Jun 18, 2013 7.185 8.400 7.173 7.700 55,353 +0.50(+6.94%)
Jun 17, 2013 6.800 7.200 6.500 7.200 9,502 +0.40(+5.88%)
Jun 14, 2013 6.999 6.999 6.421 6.800 10,960 +0.22(+3.34%)
Jun 13, 2013 6.995 7.199 6.003 6.580 20,418 -0.22(-3.24%)
Jun 12, 2013 5.990 6.800 5.900 6.800 22,540 +1.00(+17.24%)
Jun 11, 2013 5.700 5.900 5.300 5.800 12,236 +0.40(+7.41%)
Jun 10, 2013 5.600 5.680 5.400 5.400 5,662 -0.16(-2.88%)
Jun 07, 2013 5.560 5.600 5.401 5.560 2,624 +0.06(+1.11%)
Jun 06, 2013 5.400 5.560 5.400 5.499 14,444 +0.10(+1.83%)
Jun 05, 2013 5.400 5.408 5.200 5.400 2,138 -0.13(-2.35%)
Jun 04, 2013 5.500 5.570 5.100 5.530 10,856 +0.23(+4.34%)
Jun 03, 2013 4.780 5.300 4.780 5.300 22,261 +0.60(+12.77%)
May 31, 2013 4.510 4.800 4.490 4.700 19,467 +0.19(+4.21%)
May 30, 2013 4.600 4.700 4.510 4.510 7,874 -0.19(-4.04%)
May 29, 2013 4.900 5.000 4.630 4.700 6,490 -0.25(-5.05%)
May 28, 2013 5.200 5.200 4.900 4.950 7,052 -0.05(-1.00%)
May 24, 2013 4.800 5.000 4.800 5.000 5,409 +0.20(+4.17%)
May 23, 2013 5.014 5.030 4.531 4.800 19,495 -0.30(-5.88%)
May 22, 2013 5.210 5.373 5.014 5.100 12,343 -0.26(-4.76%)
May 21, 2013 5.473 5.598 5.161 5.355 23,120 +0.13(+2.57%)
May 20, 2013 5.900 5.900 5.221 5.221 15,496 -0.48(-8.40%)
May 17, 2013 5.800 6.100 5.700 5.700 13,739 -0.29(-4.84%)
May 16, 2013 6.000 6.100 5.600 5.990 42,952 -0.41(-6.41%)
May 15, 2013 6.400 6.590 6.258 6.400 25,111 +0.30(+4.92%)
May 13, 2013 5.900 6.400 5.900 6.100 7,597 -0.10(-1.61%)
May 10, 2013 5.893 6.200 5.893 6.200 5,850 +0.18(+2.99%)
May 09, 2013 6.300 6.300 6.000 6.020 4,558 -0.06(-0.99%)
May 08, 2013 5.800 6.150 5.630 6.080 28,052 +0.28(+4.83%)
May 07, 2013 5.990 5.999 5.600 5.800 12,776 +0.00(+0.00%)
May 06, 2013 5.916 6.000 5.750 5.800 4,098 -0.30(-4.92%)
May 03, 2013 6.200 6.200 5.899 6.100 3,283 +0.00(+0.00%)
May 02, 2013 5.950 6.100 5.950 6.100 2,016 +0.01(+0.16%)
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.