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 (%)
Sep 30, 2009 6.100 6.600 5.900 6.600 34,625 +0.70(+11.86%)
Sep 29, 2009 6.500 6.500 5.600 5.900 22,280 +0.18(+3.15%)
Sep 28, 2009 5.809 6.200 5.600 5.720 23,085 -0.28(-4.67%)
Sep 25, 2009 6.000 6.000 5.800 6.000 4,644 +0.00(+0.00%)
Sep 24, 2009 6.600 6.600 5.801 6.000 10,404 -0.30(-4.76%)
Sep 23, 2009 6.500 7.400 6.150 6.300 27,793 +0.11(+1.78%)
Sep 22, 2009 5.600 6.190 5.600 6.190 22,359 +0.29(+4.92%)
Sep 21, 2009 5.000 7.200 5.000 5.900 32,803 +0.60(+11.32%)
Sep 18, 2009 5.800 6.102 5.300 5.300 23,928 -0.80(-13.11%)
Sep 17, 2009 5.200 6.100 5.200 6.100 4,706 +0.40(+7.02%)
Sep 16, 2009 5.800 6.000 5.500 5.700 5,795 -0.30(-5.00%)
Sep 15, 2009 5.787 6.000 5.700 6.000 2,050 +0.21(+3.68%)
Sep 14, 2009 6.000 6.100 5.700 5.787 4,170 -0.51(-8.13%)
Sep 11, 2009 5.700 6.300 5.700 6.299 2,578 +0.60(+10.51%)
Sep 10, 2009 5.800 5.900 5.500 5.700 12,519 -0.20(-3.39%)
Sep 09, 2009 6.000 6.100 5.900 5.900 2,533 -0.01(-0.19%)
Sep 08, 2009 5.100 6.100 5.100 5.911 1,800 -0.39(-6.17%)
Sep 04, 2009 6.300 6.300 6.000 6.300 3,745 +0.20(+3.28%)
Sep 03, 2009 6.100 6.299 6.000 6.100 400 +0.00(+0.00%)
Sep 02, 2009 6.199 6.200 6.100 6.100 240 -0.30(-4.69%)
Sep 01, 2009 6.000 6.400 6.000 6.400 387 +0.10(+1.59%)
Aug 31, 2009 5.900 6.300 5.700 6.300 3,440 +0.40(+6.78%)
Aug 28, 2009 6.000 6.000 5.900 5.900 375 -0.50(-7.81%)
Aug 27, 2009 6.174 6.400 6.100 6.400 6,345 +0.40(+6.67%)
Aug 26, 2009 6.000 6.300 5.900 6.000 3,540 +0.00(+0.00%)
Aug 25, 2009 6.200 6.200 6.000 6.000 340 -0.20(-3.23%)
Aug 24, 2009 6.400 6.400 5.901 6.200 8,748 +0.00(+0.00%)
Aug 21, 2009 6.300 6.300 5.900 6.200 2,613 -0.10(-1.59%)
Aug 20, 2009 6.319 6.399 6.200 6.300 743 +0.00(+0.00%)
Aug 19, 2009 6.300 6.301 6.200 6.300 635 -0.10(-1.56%)
Aug 18, 2009 6.200 6.800 5.500 6.400 2,900 +0.30(+4.94%)
Aug 17, 2009 6.300 6.400 5.600 6.099 3,725 -0.50(-7.59%)
Aug 14, 2009 6.500 6.600 6.400 6.600 2,259 +0.10(+1.55%)
Aug 13, 2009 6.500 6.500 6.400 6.499 530 -0.00(-0.02%)
Aug 12, 2009 6.500 6.600 6.400 6.500 640 -0.09(-1.37%)
Aug 11, 2009 6.600 6.600 6.400 6.590 3,256 -0.01(-0.15%)
Aug 10, 2009 6.300 6.600 6.200 6.600 2,800 +0.10(+1.54%)
Aug 07, 2009 6.300 6.600 6.200 6.500 2,627 +0.20(+3.17%)
Aug 06, 2009 6.600 6.600 6.300 6.300 569 -0.20(-3.08%)
Aug 05, 2009 6.600 6.600 6.400 6.500 4,765 -0.10(-1.52%)
Aug 04, 2009 7.000 7.200 6.600 6.600 2,550 -0.20(-2.94%)
Aug 03, 2009 7.200 7.200 5.900 6.800 35,746 -0.20(-2.86%)
Jul 31, 2009 6.800 7.500 6.700 7.000 2,275 +0.40(+6.06%)
Jul 30, 2009 6.400 7.000 6.400 6.600 850 +0.10(+1.54%)
Jul 29, 2009 6.200 6.900 5.800 6.500 30,065 -0.30(-4.41%)
Jul 28, 2009 6.600 7.000 6.500 6.800 3,070 +0.44(+6.92%)
Jul 27, 2009 6.400 6.400 6.000 6.360 2,442 +0.16(+2.58%)
Jul 24, 2009 6.500 6.500 6.200 6.200 3,473 -0.10(-1.59%)
Jul 23, 2009 6.200 6.500 6.200 6.300 2,370 +0.10(+1.61%)
Jul 22, 2009 6.294 6.294 6.200 6.200 1,750 -0.10(-1.56%)
Jul 21, 2009 5.800 6.300 5.800 6.298 49,283 +0.60(+10.49%)
Jul 20, 2009 5.900 6.088 5.700 5.700 265 -0.41(-6.65%)
Jul 16, 2009 6.300 6.106 6.106 6.106 1,800 -0.16(-2.48%)
Jul 15, 2009 5.800 6.261 5.700 6.261 670 +0.26(+4.35%)
Jul 14, 2009 5.900 6.000 5.800 6.000 570 +0.30(+5.26%)
Jul 13, 2009 6.000 6.000 5.500 5.700 1,660 -0.30(-5.00%)
Jul 10, 2009 6.500 6.500 5.700 6.000 420 +0.20(+3.45%)
Jul 09, 2009 6.000 6.000 5.600 5.800 2,750 +0.00(+0.00%)
Jul 08, 2009 5.800 5.800 5.600 5.800 745 -0.10(-1.69%)
Jul 07, 2009 5.800 5.900 5.700 5.900 3,200 +0.10(+1.72%)
Jul 06, 2009 6.200 6.700 5.500 5.800 3,961 -0.70(-10.77%)
Jul 02, 2009 6.499 6.500 6.300 6.500 660 +0.20(+3.17%)
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.