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, 2023 1.930 2.000 1.930 1.940 12,334 -0.01(-0.51%)
Jul 28, 2023 1.940 1.985 1.930 1.950 5,320 +0.05(+2.63%)
Jul 27, 2023 1.930 1.970 1.900 1.900 3,707 -0.01(-0.52%)
Jul 26, 2023 2.000 2.000 1.908 1.910 8,687 -0.04(-2.05%)
Jul 25, 2023 1.970 2.010 1.950 1.950 15,069 -0.03(-1.52%)
Jul 24, 2023 2.010 2.040 1.980 1.980 10,549 -0.05(-2.46%)
Jul 21, 2023 2.029 2.070 1.992 2.030 9,479 +0.04(+2.01%)
Jul 20, 2023 1.990 2.030 1.880 1.990 58,559 +0.07(+3.65%)
Jul 19, 2023 1.925 2.019 1.909 1.920 21,528 +0.04(+2.13%)
Jul 18, 2023 1.910 1.930 1.850 1.880 11,404 -0.07(-3.59%)
Jul 17, 2023 2.040 2.065 1.900 1.950 18,885 -0.09(-4.41%)
Jul 14, 2023 2.270 2.270 2.040 2.040 71,998 -0.05(-2.39%)
Jul 13, 2023 2.010 2.100 1.970 2.090 46,666 +0.07(+3.47%)
Jul 12, 2023 2.060 2.060 1.880 2.020 81,537 +0.02(+1.00%)
Jul 11, 2023 1.880 2.030 1.760 2.000 697,725 +0.21(+11.73%)
Jul 10, 2023 1.900 1.900 1.790 1.790 14,184 -0.06(-3.24%)
Jul 07, 2023 1.840 1.920 1.820 1.850 4,152 +0.05(+2.75%)
Jul 06, 2023 1.867 1.867 1.800 1.800 2,438 -0.03(-1.61%)
Jul 05, 2023 1.870 1.870 1.830 1.830 2,535 -0.01(-0.54%)
Jul 03, 2023 1.840 1.840 1.840 1.840 2,918 -0.02(-1.08%)
Jun 30, 2023 1.860 1.879 1.830 1.860 11,995 +0.00(+0.00%)
Jun 29, 2023 1.870 1.880 1.860 1.860 3,540 -0.01(-0.53%)
Jun 28, 2023 1.870 1.910 1.860 1.870 6,236 -0.01(-0.55%)
Jun 27, 2023 1.860 1.900 1.860 1.880 5,821 -0.03(-1.55%)
Jun 26, 2023 1.899 1.931 1.830 1.910 6,296 +0.06(+3.24%)
Jun 23, 2023 1.900 1.930 1.850 1.850 16,454 -0.04(-1.97%)
Jun 22, 2023 1.790 1.910 1.790 1.887 21,045 +0.08(+4.27%)
Jun 21, 2023 1.850 1.861 1.770 1.810 15,806 -0.05(-2.69%)
Jun 20, 2023 1.930 1.950 1.830 1.860 13,668 -0.06(-3.12%)
Jun 16, 2023 1.920 1.970 1.915 1.920 30,294 +0.01(+0.52%)
Jun 15, 2023 1.910 1.971 1.870 1.910 56,001 +0.02(+1.06%)
Jun 14, 2023 1.810 1.930 1.810 1.890 60,837 +0.05(+2.72%)
Jun 13, 2023 1.800 1.870 1.800 1.840 10,867 +0.00(+0.00%)
Jun 12, 2023 1.790 1.840 1.760 1.840 17,640 +0.03(+1.66%)
Jun 09, 2023 1.800 1.840 1.800 1.810 2,758 +0.01(+0.56%)
Jun 08, 2023 1.776 1.800 1.776 1.800 2,310 -0.00(-0.01%)
Jun 07, 2023 1.790 1.815 1.790 1.800 6,547 +0.00(+0.00%)
Jun 06, 2023 1.780 1.800 1.770 1.800 6,855 +0.05(+2.86%)
Jun 05, 2023 1.790 1.807 1.730 1.750 4,789 -0.06(-3.31%)
Jun 02, 2023 1.780 1.810 1.780 1.810 17,702 +0.04(+2.26%)
Jun 01, 2023 1.740 1.770 1.722 1.770 8,747 +0.06(+3.51%)
May 31, 2023 1.750 1.750 1.710 1.710 20,656 -0.04(-2.29%)
May 30, 2023 1.760 1.815 1.730 1.750 9,174 -0.01(-0.57%)
May 26, 2023 1.770 1.780 1.760 1.760 9,917 -0.01(-0.56%)
May 25, 2023 1.820 1.830 1.770 1.770 7,685 -0.05(-2.75%)
May 24, 2023 1.820 1.820 1.805 1.820 2,798 +0.03(+1.68%)
May 23, 2023 1.800 1.810 1.770 1.790 8,071 +0.00(+0.00%)
May 22, 2023 1.820 1.820 1.770 1.790 8,534 +0.04(+2.29%)
May 19, 2023 1.800 1.804 1.730 1.750 14,249 +0.00(+0.00%)
May 18, 2023 1.810 1.888 1.730 1.750 40,838 -0.12(-6.42%)
May 17, 2023 1.860 1.910 1.800 1.870 12,345 +0.03(+1.63%)
May 16, 2023 1.820 1.940 1.820 1.840 14,185 +0.02(+1.10%)
May 15, 2023 1.878 1.906 1.820 1.820 23,226 -0.07(-3.70%)
May 12, 2023 1.780 1.942 1.780 1.890 9,055 +0.11(+6.18%)
May 11, 2023 1.780 1.800 1.740 1.780 31,944 -0.04(-2.20%)
May 10, 2023 1.950 1.950 1.810 1.820 7,586 -0.04(-2.15%)
May 09, 2023 1.830 1.860 1.830 1.860 2,536 +0.03(+1.64%)
May 08, 2023 1.840 1.850 1.800 1.830 8,862 +0.00(+0.00%)
May 05, 2023 1.780 1.830 1.750 1.830 21,433 +0.04(+2.23%)
May 04, 2023 1.840 1.845 1.770 1.790 9,933 -0.01(-0.56%)
May 03, 2023 1.810 1.880 1.800 1.800 6,796 -0.04(-2.17%)
May 02, 2023 1.850 1.925 1.800 1.840 16,276 -0.01(-0.54%)
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.