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

Widepoint Corp (NY: WYY )

2.620 -0.070 (-2.60%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 24, 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 (%)
May 29, 2020 5.600 5.959 5.503 5.700 34,340 +0.09(+1.59%)
May 28, 2020 5.300 5.900 5.300 5.611 98,708 +0.31(+5.87%)
May 27, 2020 5.450 5.684 5.300 5.300 112,307 +0.00(+0.00%)
May 26, 2020 6.300 6.500 5.300 5.300 276,125 -0.89(-14.34%)
May 22, 2020 5.770 6.600 5.600 6.187 118,930 +0.29(+4.86%)
May 21, 2020 6.400 6.500 5.201 5.900 179,317 -0.60(-9.23%)
May 20, 2020 6.800 7.140 6.500 6.500 284,562 -0.60(-8.45%)
May 19, 2020 6.300 7.600 6.100 7.100 397,460 +1.00(+16.39%)
May 18, 2020 6.100 6.200 5.900 6.100 201,845 +0.25(+4.27%)
May 15, 2020 5.850 6.000 5.220 5.850 128,870 +0.23(+4.09%)
May 14, 2020 5.300 5.624 5.011 5.620 154,376 +0.46(+8.83%)
May 13, 2020 5.200 5.400 5.020 5.164 39,064 -0.10(-1.86%)
May 12, 2020 5.276 5.400 5.200 5.262 31,279 +0.06(+1.19%)
May 11, 2020 5.300 5.697 5.100 5.200 42,356 -0.08(-1.44%)
May 08, 2020 5.241 5.600 5.100 5.276 51,190 +0.04(+0.67%)
May 07, 2020 5.120 5.370 5.030 5.241 17,732 -0.06(-1.11%)
May 06, 2020 5.500 5.500 5.000 5.300 83,379 -0.20(-3.64%)
May 05, 2020 5.300 6.000 5.000 5.500 161,972 +0.80(+17.02%)
May 04, 2020 4.500 4.700 4.401 4.700 36,625 +0.26(+5.90%)
May 01, 2020 4.350 4.500 4.320 4.438 12,250 +0.04(+0.98%)
Apr 30, 2020 4.278 4.500 4.251 4.395 25,603 -0.02(-0.34%)
Apr 29, 2020 4.300 4.500 4.130 4.410 35,256 +0.28(+6.88%)
Apr 28, 2020 4.100 4.150 4.002 4.126 21,943 +0.03(+0.63%)
Apr 27, 2020 4.300 4.399 4.040 4.100 22,866 +0.09(+2.14%)
Apr 24, 2020 4.080 4.200 4.001 4.014 14,870 -0.01(-0.15%)
Apr 23, 2020 4.200 4.200 4.000 4.020 42,472 -0.07(-1.76%)
Apr 22, 2020 3.870 4.100 3.850 4.092 22,673 +0.27(+7.20%)
Apr 21, 2020 4.199 4.199 3.704 3.817 19,296 -0.14(-3.61%)
Apr 20, 2020 3.750 3.980 3.750 3.960 5,828 +0.26(+6.97%)
Apr 17, 2020 3.950 3.950 3.702 3.702 21,440 -0.13(-3.34%)
Apr 16, 2020 4.100 4.100 3.830 3.830 17,548 -0.10(-2.45%)
Apr 15, 2020 4.100 4.180 3.699 3.926 17,775 -0.12(-2.94%)
Apr 14, 2020 4.200 4.200 3.900 4.045 23,224 +0.04(+1.12%)
Apr 13, 2020 4.000 4.180 3.900 4.000 57,620 -0.01(-0.37%)
Apr 09, 2020 3.890 4.080 3.832 4.015 30,240 +0.18(+4.69%)
Apr 08, 2020 3.730 3.850 3.601 3.835 37,053 +0.13(+3.65%)
Apr 07, 2020 3.600 3.889 3.450 3.700 25,800 +0.23(+6.54%)
Apr 06, 2020 3.450 3.700 3.450 3.473 19,100 +0.02(+0.67%)
Apr 03, 2020 3.560 3.560 3.400 3.450 19,730 -0.00(-0.03%)
Apr 02, 2020 3.400 3.600 3.400 3.451 22,929 -0.05(-1.34%)
Apr 01, 2020 3.401 3.690 3.301 3.498 17,315 -0.16(-4.43%)
Mar 31, 2020 3.381 3.895 3.301 3.660 43,323 -0.12(-3.20%)
Mar 30, 2020 3.710 3.956 3.710 3.781 16,496 +0.08(+2.22%)
Mar 27, 2020 3.740 3.800 3.560 3.699 23,560 -0.20(-5.11%)
Mar 26, 2020 3.681 3.998 3.500 3.898 26,194 +0.14(+3.67%)
Mar 25, 2020 4.000 4.000 3.700 3.760 53,974 +0.26(+7.40%)
Mar 24, 2020 3.301 3.600 3.300 3.501 35,857 +0.20(+6.09%)
Mar 23, 2020 3.000 3.300 3.000 3.300 21,085 -0.10(-2.91%)
Mar 20, 2020 3.200 3.400 3.100 3.399 8,070 +0.06(+1.64%)
Mar 19, 2020 3.100 3.500 3.060 3.344 11,186 +0.29(+9.53%)
Mar 18, 2020 3.200 3.300 3.000 3.053 17,942 -0.33(-9.62%)
Mar 17, 2020 3.100 3.553 3.100 3.378 22,859 -0.02(-0.73%)
Mar 16, 2020 3.300 3.780 3.200 3.403 14,696 -0.07(-2.07%)
Mar 13, 2020 3.415 3.780 3.250 3.475 15,930 +0.06(+1.82%)
Mar 12, 2020 3.600 4.000 3.000 3.413 26,100 -0.39(-10.16%)
Mar 11, 2020 3.880 4.009 3.600 3.799 20,556 -0.07(-1.83%)
Mar 10, 2020 3.900 4.240 3.810 3.870 33,340 -0.03(-0.77%)
Mar 09, 2020 4.200 4.435 3.800 3.900 53,590 -0.42(-9.72%)
Mar 06, 2020 4.500 4.594 4.304 4.320 22,070 -0.18(-4.00%)
Mar 05, 2020 4.500 4.600 4.400 4.500 10,240 +0.00(+0.00%)
Mar 04, 2020 4.700 4.900 4.500 4.500 22,453 -0.22(-4.64%)
Mar 03, 2020 4.900 4.950 4.700 4.719 18,099 -0.06(-1.17%)
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.