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

Widepoint Corp (NY: WYY )

2.640 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2024 2.750 2.860 2.610 2.630 26,239 -0.16(-5.73%)
Feb 28, 2024 2.850 2.855 2.750 2.790 14,950 -0.06(-2.11%)
Feb 27, 2024 2.890 2.890 2.780 2.850 18,151 -0.04(-1.38%)
Feb 26, 2024 2.840 2.920 2.820 2.890 30,572 +0.04(+1.55%)
Feb 23, 2024 2.880 2.910 2.810 2.846 9,137 +0.01(+0.21%)
Feb 22, 2024 2.810 2.900 2.810 2.840 24,734 +0.03(+1.07%)
Feb 21, 2024 2.840 2.890 2.800 2.810 20,866 +0.00(+0.00%)
Feb 20, 2024 2.850 2.920 2.800 2.810 16,818 -0.12(-4.10%)
Feb 16, 2024 3.030 3.030 2.870 2.930 12,028 -0.07(-2.33%)
Feb 15, 2024 2.910 3.090 2.910 3.000 18,420 +0.07(+2.39%)
Feb 14, 2024 2.840 2.970 2.810 2.930 15,222 +0.04(+1.38%)
Feb 13, 2024 2.900 3.100 2.850 2.890 54,085 -0.07(-2.36%)
Feb 12, 2024 2.880 3.019 2.860 2.960 21,661 +0.09(+3.14%)
Feb 09, 2024 2.940 2.950 2.840 2.870 19,029 -0.04(-1.37%)
Feb 08, 2024 2.810 3.026 2.810 2.910 17,412 +0.14(+5.05%)
Feb 07, 2024 2.860 2.920 2.720 2.770 15,656 -0.10(-3.48%)
Feb 06, 2024 2.850 2.880 2.710 2.870 17,677 +0.02(+0.70%)
Feb 05, 2024 2.950 2.950 2.800 2.850 97,322 -0.13(-4.36%)
Feb 02, 2024 3.230 3.245 2.935 2.980 60,187 -0.24(-7.45%)
Feb 01, 2024 3.230 3.250 3.140 3.220 44,808 -0.01(-0.31%)
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%)
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.