Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Widepoint Corp (NY: WYY )

3.190 +0.030 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jul 30, 2010 7.974 7.974 7.800 7.974 150 -0.03(-0.32%)
Jul 29, 2010 7.700 8.100 7.700 8.000 1,238 +0.10(+1.27%)
Jul 28, 2010 7.800 7.905 7.800 7.900 223 -0.10(-1.25%)
Jul 27, 2010 7.900 8.000 7.800 8.000 1,378 -0.10(-1.23%)
Jul 26, 2010 8.400 8.400 7.200 8.100 5,711 -0.10(-1.22%)
Jul 23, 2010 8.400 8.400 7.720 8.200 1,765 -0.30(-3.53%)
Jul 22, 2010 8.500 8.550 8.200 8.500 1,920 +0.10(+1.19%)
Jul 21, 2010 7.900 8.800 7.899 8.400 4,911 +0.50(+6.33%)
Jul 20, 2010 7.900 8.000 7.900 7.900 1,790 +0.20(+2.58%)
Jul 19, 2010 8.000 8.000 7.600 7.701 2,840 -0.45(-5.50%)
Jul 16, 2010 8.149 8.255 7.600 8.149 1,261 +0.05(+0.60%)
Jul 15, 2010 8.300 8.300 8.100 8.100 587 -0.30(-3.57%)
Jul 14, 2010 8.300 8.400 8.100 8.400 1,460 +0.00(+0.00%)
Jul 13, 2010 8.100 8.400 8.000 8.400 3,567 +0.30(+3.70%)
Jul 12, 2010 8.100 8.100 7.900 8.100 1,780 -0.23(-2.74%)
Jul 09, 2010 8.328 8.500 8.100 8.328 2,300 +0.13(+1.56%)
Jul 08, 2010 8.500 8.600 8.000 8.200 5,602 -0.20(-2.37%)
Jul 07, 2010 7.700 8.400 7.700 8.399 4,591 +0.67(+8.72%)
Jul 06, 2010 7.800 7.900 7.721 7.725 835 -0.18(-2.22%)
Jul 02, 2010 7.900 7.900 7.700 7.900 1,390 -0.10(-1.25%)
Jul 01, 2010 8.100 8.100 7.800 8.000 1,910 -0.30(-3.61%)
Jun 30, 2010 8.157 8.300 7.900 8.300 5,265 +0.10(+1.21%)
Jun 29, 2010 8.500 8.500 8.200 8.201 2,887 -0.60(-6.81%)
Jun 25, 2010 8.800 8.900 8.600 8.800 1,122 +0.00(+0.00%)
Jun 24, 2010 8.600 8.800 8.500 8.800 2,716 +0.30(+3.53%)
Jun 23, 2010 8.800 8.800 8.400 8.500 3,860 +0.19(+2.29%)
Jun 22, 2010 8.200 8.600 8.200 8.310 5,804 +0.21(+2.59%)
Jun 21, 2010 8.500 8.500 8.100 8.100 2,233 -0.40(-4.71%)
Jun 18, 2010 8.500 8.500 8.200 8.500 2,669 +0.11(+1.25%)
Jun 17, 2010 8.600 8.600 7.700 8.395 4,644 -0.21(-2.38%)
Jun 16, 2010 8.675 8.675 7.900 8.600 5,110 +0.10(+1.18%)
Jun 15, 2010 8.200 8.809 8.200 8.500 1,872 +0.00(+0.00%)
Jun 14, 2010 8.975 8.975 7.604 8.500 2,963 -0.35(-3.93%)
Jun 11, 2010 9.200 9.200 8.405 8.848 3,391 +0.15(+1.70%)
Jun 10, 2010 8.560 8.800 8.400 8.700 3,449 +0.10(+1.17%)
Jun 09, 2010 8.600 8.695 8.500 8.599 520 -0.10(-1.16%)
Jun 08, 2010 8.800 8.800 7.800 8.700 4,014 -0.29(-3.19%)
Jun 07, 2010 9.200 9.200 8.630 8.987 1,250 -0.16(-1.78%)
Jun 04, 2010 9.150 9.499 8.700 9.150 2,138 +0.15(+1.67%)
Jun 03, 2010 9.000 9.200 8.900 9.000 57,490 +0.40(+4.65%)
Jun 02, 2010 8.300 8.600 8.100 8.600 1,398 +0.10(+1.18%)
Jun 01, 2010 8.600 8.600 8.100 8.500 4,761 -0.10(-1.16%)
May 28, 2010 8.600 8.600 8.401 8.600 4,938 +0.00(+0.00%)
May 27, 2010 8.998 8.998 7.707 8.600 18,340 +0.70(+8.86%)
May 26, 2010 7.998 7.998 7.500 7.900 6,979 +0.40(+5.32%)
May 25, 2010 7.800 7.800 7.359 7.501 7,970 -0.40(-5.05%)
May 24, 2010 7.900 8.000 7.600 7.900 3,828 +0.20(+2.60%)
May 21, 2010 8.198 8.280 7.600 7.700 20,270 -0.39(-4.82%)
May 20, 2010 7.900 8.090 7.500 8.090 24,462 -0.21(-2.53%)
May 19, 2010 8.600 8.600 7.901 8.300 20,191 -0.70(-7.78%)
May 18, 2010 9.100 9.100 8.700 9.000 12,590 -0.10(-1.10%)
May 17, 2010 9.300 9.400 8.900 9.100 11,602 -0.20(-2.15%)
May 14, 2010 9.300 9.400 9.000 9.300 11,640 +0.30(+3.33%)
May 13, 2010 9.010 9.200 9.000 9.000 17,534 -0.00(-0.01%)
May 12, 2010 8.905 9.499 8.860 9.001 6,809 -0.10(-1.09%)
May 11, 2010 9.400 9.400 8.899 9.100 8,847 +0.00(+0.00%)
May 10, 2010 9.220 9.500 9.000 9.100 8,427 +0.10(+1.11%)
May 07, 2010 9.200 9.200 8.500 9.000 12,042 -0.20(-2.17%)
May 06, 2010 9.000 10.00 8.500 9.200 21,275 +0.20(+2.22%)
May 05, 2010 8.800 9.200 8.600 9.000 28,292 -0.30(-3.23%)
May 04, 2010 9.800 10.00 9.100 9.300 43,651 -1.20(-11.42%)
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.