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

Widepoint Corp (NY: WYY )

2.690 +0.010 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 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.