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

Widepoint Corp (NY: WYY )

2.640 +0.060 (+2.33%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 3.450 3.450 3.160 3.230 54,914 -0.19(-5.56%)
Jan 30, 2024 3.370 3.490 3.261 3.420 55,031 +0.06(+1.79%)
Jan 29, 2024 3.310 3.400 3.250 3.360 53,132 +0.13(+4.02%)
Jan 26, 2024 3.100 3.300 3.100 3.230 74,363 +0.15(+4.87%)
Jan 25, 2024 3.070 3.140 2.850 3.080 74,580 +0.00(+0.00%)
Jan 24, 2024 3.150 3.240 3.030 3.080 112,884 +0.02(+0.65%)
Jan 23, 2024 2.700 3.146 2.700 3.060 205,798 +0.35(+12.92%)
Jan 22, 2024 2.650 2.805 2.560 2.710 59,604 +0.09(+3.44%)
Jan 19, 2024 2.770 2.781 2.510 2.620 80,132 -0.13(-4.73%)
Jan 18, 2024 2.670 2.840 2.584 2.750 72,474 +0.11(+4.17%)
Jan 17, 2024 2.510 2.720 2.510 2.640 68,841 +0.11(+4.35%)
Jan 16, 2024 2.270 2.650 2.200 2.530 164,909 +0.31(+13.96%)
Jan 12, 2024 2.230 2.295 2.200 2.220 25,083 -0.01(-0.45%)
Jan 11, 2024 2.170 2.286 2.100 2.230 17,096 +0.07(+3.24%)
Jan 10, 2024 2.220 2.290 2.110 2.160 11,290 -0.07(-3.14%)
Jan 09, 2024 2.230 2.290 2.180 2.230 37,180 -0.04(-1.76%)
Jan 08, 2024 2.250 2.320 2.171 2.270 6,700 -0.03(-1.30%)
Jan 05, 2024 2.380 2.390 2.270 2.300 26,582 -0.04(-1.71%)
Jan 04, 2024 2.290 2.397 2.250 2.340 44,629 +0.00(+0.00%)
Jan 03, 2024 2.272 2.360 2.160 2.340 74,925 +0.09(+4.00%)
Jan 02, 2024 2.300 2.300 2.200 2.250 32,336 -0.07(-3.02%)
Dec 29, 2023 2.220 2.400 2.220 2.320 75,268 +0.08(+3.57%)
Dec 28, 2023 2.280 2.280 2.165 2.240 84,982 +0.05(+2.28%)
Dec 27, 2023 2.120 2.250 2.100 2.190 77,721 +0.06(+2.82%)
Dec 26, 2023 2.040 2.163 1.995 2.130 33,246 +0.06(+2.90%)
Dec 22, 2023 2.070 2.090 2.020 2.070 19,936 +0.02(+0.98%)
Dec 21, 2023 2.010 2.100 1.970 2.050 136,933 +0.06(+3.02%)
Dec 20, 2023 1.930 2.030 1.910 1.990 168,822 +0.08(+4.46%)
Dec 19, 2023 1.830 1.946 1.830 1.905 9,511 +0.06(+3.53%)
Dec 18, 2023 1.880 1.920 1.820 1.840 60,556 -0.02(-1.08%)
Dec 15, 2023 1.940 1.950 1.860 1.860 9,780 -0.04(-2.11%)
Dec 14, 2023 1.910 1.990 1.880 1.900 29,859 -0.03(-1.55%)
Dec 13, 2023 1.890 1.990 1.890 1.930 25,656 +0.08(+4.32%)
Dec 12, 2023 2.040 2.040 1.850 1.850 32,935 -0.15(-7.50%)
Dec 11, 2023 2.060 2.060 1.990 2.000 9,012 -0.07(-3.38%)
Dec 08, 2023 2.095 2.095 2.020 2.070 23,743 +0.01(+0.54%)
Dec 07, 2023 2.005 2.080 1.990 2.059 27,797 +0.05(+2.68%)
Dec 06, 2023 1.960 2.010 1.940 2.005 21,594 +0.06(+3.35%)
Dec 05, 2023 1.920 2.000 1.910 1.940 17,912 -0.04(-2.02%)
Dec 04, 2023 1.800 1.980 1.800 1.980 76,812 +0.13(+7.03%)
Dec 01, 2023 1.910 1.910 1.830 1.850 16,967 -0.04(-2.12%)
Nov 30, 2023 1.820 1.900 1.810 1.890 40,210 +0.12(+6.78%)
Nov 29, 2023 1.730 1.836 1.690 1.770 45,359 +0.09(+5.62%)
Nov 28, 2023 1.650 1.710 1.650 1.676 14,103 +0.01(+0.35%)
Nov 27, 2023 1.690 1.740 1.660 1.670 34,453 -0.05(-2.62%)
Nov 24, 2023 1.680 1.730 1.680 1.715 24,250 -0.01(-0.85%)
Nov 22, 2023 1.670 1.730 1.670 1.730 5,007 +0.06(+3.57%)
Nov 21, 2023 1.720 1.724 1.660 1.670 8,838 -0.06(-3.73%)
Nov 20, 2023 1.710 1.763 1.700 1.735 18,128 +0.00(+0.27%)
Nov 17, 2023 1.697 1.770 1.675 1.730 35,995 +0.04(+2.37%)
Nov 16, 2023 1.700 1.700 1.660 1.690 14,420 -0.04(-2.31%)
Nov 15, 2023 1.710 1.793 1.683 1.730 10,734 +0.05(+2.98%)
Nov 14, 2023 1.710 1.782 1.670 1.680 24,238 -0.02(-1.18%)
Nov 13, 2023 1.730 1.730 1.665 1.700 2,780 -0.02(-1.16%)
Nov 10, 2023 1.660 1.730 1.651 1.720 11,570 +0.06(+3.61%)
Nov 09, 2023 1.700 1.700 1.660 1.660 2,654 -0.02(-1.19%)
Nov 08, 2023 1.731 1.750 1.657 1.680 15,155 -0.02(-1.18%)
Nov 07, 2023 1.800 1.800 1.700 1.700 34,600 -0.07(-3.95%)
Nov 06, 2023 1.760 1.810 1.760 1.770 20,717 +0.02(+1.14%)
Nov 03, 2023 1.710 1.810 1.709 1.750 21,711 +0.02(+1.16%)
Nov 02, 2023 1.670 1.730 1.670 1.730 1,973 +0.05(+2.98%)
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.