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 (%)
Oct 29, 2010 13.30 13.40 13.00 13.00 22,377 -0.10(-0.76%)
Oct 28, 2010 13.40 13.40 13.00 13.10 17,349 -0.50(-3.67%)
Oct 27, 2010 14.50 14.50 13.10 13.60 24,192 -0.50(-3.55%)
Oct 25, 2010 14.50 14.90 13.50 14.10 47,018 -0.10(-0.70%)
Oct 22, 2010 13.50 14.60 13.50 14.20 42,637 +0.70(+5.18%)
Oct 21, 2010 13.70 14.00 13.50 13.50 11,086 -0.40(-2.88%)
Oct 20, 2010 14.00 14.00 13.40 13.90 13,750 +0.20(+1.46%)
Oct 19, 2010 13.70 14.20 12.80 13.70 28,172 +0.70(+5.38%)
Oct 18, 2010 13.20 13.20 12.70 13.00 14,364 +0.20(+1.55%)
Oct 15, 2010 13.50 13.50 12.70 12.80 17,048 -0.20(-1.53%)
Oct 14, 2010 13.30 13.50 12.90 13.00 23,182 -0.30(-2.25%)
Oct 13, 2010 14.00 14.00 12.70 13.30 29,393 +0.60(+4.72%)
Oct 12, 2010 14.30 14.30 12.50 12.70 74,835 -1.05(-7.63%)
Oct 11, 2010 13.90 14.50 13.50 13.75 178,266 +0.15(+1.10%)
Oct 08, 2010 13.60 14.00 12.80 13.60 145,233 +0.60(+4.62%)
Oct 07, 2010 12.00 13.50 11.80 13.00 84,627 +1.30(+11.11%)
Oct 06, 2010 12.60 12.60 11.20 11.70 38,892 -1.00(-7.87%)
Oct 05, 2010 11.80 12.90 11.70 12.70 45,126 +0.90(+7.62%)
Oct 04, 2010 11.70 11.80 11.10 11.80 12,396 +0.30(+2.61%)
Oct 01, 2010 11.50 11.70 11.20 11.50 7,777 +0.30(+2.68%)
Sep 30, 2010 11.10 12.00 10.30 11.20 46,383 +0.00(+0.00%)
Sep 29, 2010 11.80 12.00 10.50 11.20 16,875 -0.60(-5.08%)
Sep 28, 2010 11.70 12.00 11.20 11.80 26,890 +0.00(+0.00%)
Sep 27, 2010 12.10 12.10 11.15 11.80 25,977 +0.20(+1.72%)
Sep 24, 2010 10.30 11.70 10.30 11.60 28,400 +0.30(+2.65%)
Sep 23, 2010 10.20 11.80 10.00 11.30 65,264 +1.70(+17.67%)
Sep 22, 2010 9.597 9.800 9.500 9.603 16,984 +0.10(+1.09%)
Sep 21, 2010 9.995 9.995 9.346 9.499 4,473 -0.30(-3.07%)
Sep 20, 2010 9.595 10.20 9.200 9.800 35,031 +0.70(+7.69%)
Sep 17, 2010 9.100 9.800 7.901 9.100 37,367 +0.80(+9.64%)
Sep 15, 2010 8.100 8.600 8.100 8.300 19,155 -0.10(-1.19%)
Sep 14, 2010 7.500 8.500 7.500 8.400 5,541 +0.80(+10.53%)
Sep 13, 2010 7.200 7.700 7.200 7.600 4,940 +0.40(+5.56%)
Sep 10, 2010 7.300 7.389 7.110 7.200 2,377 +0.00(+0.00%)
Sep 09, 2010 7.100 7.400 7.100 7.200 2,378 -0.20(-2.70%)
Sep 08, 2010 7.500 7.500 7.400 7.400 777 -0.10(-1.33%)
Sep 07, 2010 7.700 7.700 7.227 7.500 804 -0.20(-2.60%)
Sep 03, 2010 7.600 7.847 7.200 7.700 26,071 -0.15(-1.91%)
Sep 02, 2010 7.500 7.875 7.200 7.850 2,655 +0.35(+4.68%)
Sep 01, 2010 7.600 7.600 7.499 7.499 600 -0.20(-2.61%)
Aug 31, 2010 7.500 7.700 7.399 7.700 650 -0.10(-1.28%)
Aug 30, 2010 8.200 8.200 7.500 7.800 342 +0.00(+0.00%)
Aug 27, 2010 7.800 7.900 7.600 7.800 250 +0.08(+1.01%)
Aug 26, 2010 7.400 7.722 7.264 7.722 2,918 +0.32(+4.34%)
Aug 25, 2010 7.500 7.599 7.260 7.401 1,723 -0.20(-2.61%)
Aug 24, 2010 7.300 7.600 7.300 7.599 2,013 -0.08(-1.02%)
Aug 23, 2010 8.000 8.000 7.528 7.677 232 +0.08(+1.01%)
Aug 20, 2010 7.990 7.990 7.400 7.600 3,625 -0.30(-3.80%)
Aug 19, 2010 8.200 8.200 7.600 7.900 4,926 -0.50(-5.95%)
Aug 18, 2010 8.550 8.600 8.200 8.400 267 -0.10(-1.18%)
Aug 17, 2010 7.900 8.600 7.900 8.500 15,489 +0.80(+10.39%)
Aug 16, 2010 7.600 7.800 7.599 7.700 1,210 +0.20(+2.67%)
Aug 13, 2010 7.500 7.599 7.500 7.500 190 -0.10(-1.32%)
Aug 12, 2010 7.800 7.800 7.430 7.600 4,335 -0.10(-1.30%)
Aug 11, 2010 7.700 7.700 7.430 7.700 4,297 +0.00(+0.00%)
Aug 10, 2010 7.700 8.000 7.400 7.700 11,176 -0.20(-2.52%)
Aug 09, 2010 7.850 7.900 7.800 7.899 1,077 +0.05(+0.62%)
Aug 06, 2010 7.850 7.990 7.806 7.850 1,976 -0.15(-1.88%)
Aug 05, 2010 8.195 8.200 7.903 8.000 1,461 -0.10(-1.23%)
Aug 04, 2010 8.000 8.100 7.800 8.100 1,400 +0.00(+0.00%)
Aug 03, 2010 8.000 8.200 8.000 8.100 1,765 +0.00(+0.00%)
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.