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 29, 2016 6.140 6.400 6.000 6.100 9,222 -0.04(-0.65%)
Jul 28, 2016 6.200 6.290 6.000 6.140 13,888 -0.06(-0.97%)
Jul 27, 2016 6.070 6.400 6.070 6.200 1,736 -0.00(-0.02%)
Jul 26, 2016 6.100 6.300 6.100 6.201 13,994 +0.12(+1.99%)
Jul 25, 2016 6.300 6.300 6.001 6.080 14,618 -0.22(-3.48%)
Jul 22, 2016 6.387 6.387 6.200 6.299 6,616 +0.00(+0.00%)
Jul 21, 2016 6.400 6.400 6.200 6.299 8,026 -0.10(-1.58%)
Jul 20, 2016 6.200 6.400 6.200 6.400 7,093 +0.10(+1.59%)
Jul 19, 2016 6.300 6.300 6.226 6.300 4,561 +0.06(+1.04%)
Jul 18, 2016 6.290 6.300 6.201 6.235 10,859 -0.06(-1.03%)
Jul 15, 2016 6.400 6.400 6.072 6.300 38,599 +0.00(+0.00%)
Jul 14, 2016 6.190 6.301 6.040 6.300 24,496 +0.15(+2.44%)
Jul 13, 2016 6.075 6.199 6.050 6.150 8,910 +0.05(+0.80%)
Jul 12, 2016 6.102 6.299 6.050 6.101 11,937 -0.10(-1.60%)
Jul 11, 2016 6.100 6.200 6.003 6.200 11,373 +0.18(+2.97%)
Jul 08, 2016 6.100 6.200 6.180 6.021 11,158 -0.16(-2.57%)
Jul 07, 2016 6.020 6.182 6.000 6.180 1,182 +0.08(+1.31%)
Jul 06, 2016 6.000 6.200 6.000 6.100 4,219 +0.10(+1.67%)
Jul 05, 2016 6.400 6.400 6.000 6.000 13,033 -0.10(-1.64%)
Jul 01, 2016 5.900 6.100 6.100 6.100 5,120 +0.20(+3.39%)
Jun 30, 2016 6.027 6.190 5.900 5.900 14,782 -0.10(-1.67%)
Jun 29, 2016 6.000 6.148 5.930 6.000 11,507 -0.20(-3.23%)
Jun 28, 2016 6.300 6.300 6.100 6.200 16,047 +0.02(+0.32%)
Jun 27, 2016 6.300 6.300 6.130 6.180 5,123 -0.17(-2.68%)
Jun 24, 2016 6.252 6.500 6.100 6.350 12,707 -0.15(-2.31%)
Jun 23, 2016 6.200 6.590 6.200 6.500 7,813 +0.34(+5.50%)
Jun 22, 2016 6.125 6.500 6.100 6.161 2,692 -0.14(-2.28%)
Jun 21, 2016 6.570 6.570 6.150 6.305 10,981 -0.20(-3.00%)
Jun 20, 2016 6.412 6.712 6.015 6.500 19,745 +0.00(+0.02%)
Jun 17, 2016 6.630 7.000 6.482 6.499 6,387 -0.20(-3.00%)
Jun 16, 2016 6.699 6.700 6.500 6.700 6,989 -0.10(-1.47%)
Jun 15, 2016 6.760 7.023 6.600 6.800 4,939 +0.00(+0.00%)
Jun 14, 2016 6.515 7.000 6.502 6.800 7,736 +0.10(+1.49%)
Jun 13, 2016 7.215 7.350 6.700 6.700 24,890 -0.75(-10.07%)
Jun 10, 2016 7.800 7.899 7.400 7.450 7,051 -0.15(-1.97%)
Jun 09, 2016 7.620 7.900 7.600 7.600 2,926 +0.10(+1.33%)
Jun 08, 2016 8.188 8.199 7.500 7.500 3,405 -0.50(-6.25%)
Jun 07, 2016 8.100 8.300 7.804 8.000 2,113 -0.10(-1.23%)
Jun 06, 2016 8.080 8.299 7.500 8.100 9,510 +0.20(+2.53%)
Jun 03, 2016 8.098 8.183 7.900 7.900 5,777 +0.04(+0.57%)
Jun 02, 2016 8.000 8.200 7.800 7.855 3,880 -0.04(-0.57%)
Jun 01, 2016 7.520 7.900 7.520 7.900 4,675 +0.34(+4.50%)
May 31, 2016 7.498 7.796 7.420 7.560 2,473 +0.26(+3.53%)
May 27, 2016 7.700 7.302 7.302 7.302 9,540 -0.60(-7.57%)
May 26, 2016 7.700 8.000 7.700 7.900 5,534 +0.10(+1.28%)
May 25, 2016 8.101 8.299 7.500 7.800 29,393 -0.30(-3.70%)
May 24, 2016 8.200 8.300 8.100 8.100 8,311 -0.20(-2.41%)
May 23, 2016 8.001 8.300 7.897 8.300 14,268 +0.45(+5.73%)
May 20, 2016 8.200 8.400 7.850 7.850 13,715 -0.05(-0.63%)
May 19, 2016 8.400 8.600 7.849 7.900 24,731 -0.70(-8.14%)
May 18, 2016 8.600 8.600 8.200 8.600 7,394 +0.00(+0.00%)
May 17, 2016 7.900 8.600 7.700 8.600 14,256 +0.70(+8.86%)
May 16, 2016 7.925 8.100 7.800 7.900 5,910 -0.30(-3.66%)
May 13, 2016 8.050 8.200 7.900 8.200 4,512 +0.09(+1.11%)
May 12, 2016 8.300 8.600 7.900 8.110 50,493 -0.09(-1.10%)
May 11, 2016 8.799 8.800 8.101 8.200 28,879 +0.50(+6.49%)
May 10, 2016 7.708 8.100 7.700 7.700 5,739 +0.00(+0.00%)
May 09, 2016 8.001 8.199 7.730 7.700 10,903 -0.50(-6.10%)
May 06, 2016 9.085 9.440 8.100 8.200 24,672 -0.71(-8.02%)
May 05, 2016 8.500 9.080 8.500 8.915 25,397 +0.51(+6.13%)
May 04, 2016 8.300 8.500 8.200 8.400 4,878 +0.20(+2.44%)
May 03, 2016 8.200 8.300 7.921 8.200 9,845 +0.19(+2.37%)
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.