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

Widepoint Corp (NY: WYY )

2.690 +0.050 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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%)
May 02, 2016 8.005 8.400 8.001 8.010 9,013 -0.29(-3.49%)
Apr 29, 2016 8.200 8.500 7.507 8.300 10,203 +0.23(+2.79%)
Apr 28, 2016 7.450 8.699 7.450 8.075 25,024 +0.67(+9.12%)
Apr 27, 2016 7.080 7.400 6.988 7.400 7,583 +0.40(+5.70%)
Apr 26, 2016 7.000 7.100 6.711 7.001 2,191 +0.00(+0.01%)
Apr 25, 2016 6.600 7.000 6.600 7.000 4,783 +0.15(+2.19%)
Apr 22, 2016 6.998 7.107 6.708 6.850 5,161 -0.05(-0.72%)
Apr 21, 2016 6.450 7.000 6.450 6.900 4,742 +0.30(+4.56%)
Apr 20, 2016 6.600 6.700 6.502 6.599 9,032 +0.09(+1.40%)
Apr 19, 2016 6.510 6.700 6.500 6.508 17,977 +0.11(+1.66%)
Apr 18, 2016 6.900 6.900 6.402 6.402 4,408 -0.30(-4.45%)
Apr 15, 2016 6.800 7.200 6.700 6.700 6,711 -0.12(-1.77%)
Apr 14, 2016 7.190 7.200 6.810 6.821 5,518 -0.18(-2.56%)
Apr 13, 2016 7.000 7.300 6.900 7.000 7,286 -0.10(-1.41%)
Apr 12, 2016 7.300 7.300 7.000 7.100 19,138 +0.10(+1.43%)
Apr 11, 2016 6.508 7.000 6.500 7.000 7,836 +0.30(+4.48%)
Apr 08, 2016 6.500 6.700 6.397 6.700 14,503 +0.20(+3.08%)
Apr 07, 2016 6.500 6.500 6.350 6.500 4,560 +0.00(+0.00%)
Apr 06, 2016 6.590 6.700 6.500 6.500 1,377 +0.10(+1.56%)
Apr 05, 2016 6.690 6.800 6.400 6.400 5,621 -0.20(-3.03%)
Apr 04, 2016 6.310 6.700 6.217 6.600 11,350 +0.50(+8.20%)
Apr 01, 2016 6.223 6.500 6.100 6.100 3,332 +0.10(+1.67%)
Mar 31, 2016 6.500 6.800 6.000 6.000 5,532 -0.60(-9.09%)
Mar 30, 2016 6.600 6.800 6.316 6.600 3,338 +0.20(+3.12%)
Mar 29, 2016 6.300 6.900 6.300 6.400 17,451 -0.26(-3.90%)
Mar 28, 2016 6.700 6.796 6.400 6.660 7,843 +0.11(+1.68%)
Mar 24, 2016 6.500 6.550 6.550 6.550 2,300 +0.15(+2.41%)
Mar 23, 2016 6.500 6.797 6.300 6.396 4,830 -0.20(-3.09%)
Mar 22, 2016 6.320 6.799 6.300 6.600 6,253 +0.11(+1.69%)
Mar 21, 2016 6.120 6.798 6.120 6.490 5,060 +0.19(+3.02%)
Mar 18, 2016 6.900 6.900 6.300 6.300 17,603 -0.40(-5.97%)
Mar 17, 2016 6.600 7.050 6.400 6.700 12,196 +0.20(+3.08%)
Mar 16, 2016 7.195 7.488 6.326 6.500 26,562 -0.90(-12.16%)
Mar 15, 2016 7.140 7.403 7.000 7.400 6,860 +0.30(+4.24%)
Mar 14, 2016 6.505 7.289 6.500 7.099 10,629 +0.36(+5.33%)
Mar 11, 2016 6.680 6.864 6.600 6.740 7,029 +0.04(+0.60%)
Mar 10, 2016 6.990 7.000 6.700 6.700 5,984 -0.20(-2.90%)
Mar 09, 2016 7.199 7.400 6.803 6.900 10,192 -0.15(-2.13%)
Mar 08, 2016 7.000 7.400 7.000 7.050 11,051 +0.02(+0.36%)
Mar 07, 2016 6.500 7.298 6.500 7.025 18,505 +0.22(+3.19%)
Mar 04, 2016 6.540 7.197 6.540 6.808 14,210 +0.31(+4.74%)
Mar 03, 2016 6.201 6.958 6.350 6.500 14,323 +0.30(+4.82%)
Mar 02, 2016 6.500 6.500 6.026 6.201 19,420 -0.30(-4.59%)
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.