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

Widepoint Corp (NY: WYY )

3.160 +0.070 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Aug 30, 2013 9.600 9.600 9.100 9.101 26,414 -0.30(-3.18%)
Aug 29, 2013 10.30 10.30 9.000 9.400 136,688 +0.00(+0.00%)
Aug 28, 2013 9.300 9.680 9.031 9.400 41,916 +0.20(+2.17%)
Aug 27, 2013 9.000 9.300 8.805 9.200 39,682 +0.30(+3.37%)
Aug 26, 2013 8.890 9.400 8.800 8.900 29,288 +0.00(+0.02%)
Aug 23, 2013 8.100 9.000 8.050 8.898 32,332 +0.61(+7.31%)
Aug 22, 2013 8.300 8.300 7.700 8.292 6,679 +0.15(+1.87%)
Aug 21, 2013 8.100 8.500 7.804 8.140 4,429 +0.14(+1.75%)
Aug 20, 2013 8.000 8.400 8.000 8.000 5,957 +0.00(+0.00%)
Aug 19, 2013 7.790 8.010 7.534 8.000 8,886 +0.26(+3.36%)
Aug 16, 2013 7.000 7.790 7.000 7.740 12,992 +0.54(+7.50%)
Aug 15, 2013 7.600 7.680 7.010 7.200 8,756 +0.30(+4.35%)
Aug 14, 2013 6.800 7.495 6.800 6.900 22,926 -0.10(-1.43%)
Aug 13, 2013 7.801 7.874 7.000 7.000 21,678 -0.80(-10.26%)
Aug 12, 2013 8.000 8.000 7.200 7.800 12,684 -0.10(-1.27%)
Aug 09, 2013 8.400 8.650 7.801 7.900 8,999 +0.19(+2.46%)
Aug 08, 2013 8.380 8.800 7.630 7.710 25,216 -0.39(-4.81%)
Aug 07, 2013 8.500 8.500 8.000 8.100 4,725 -0.30(-3.57%)
Aug 06, 2013 7.600 8.499 7.600 8.400 9,590 +0.38(+4.74%)
Aug 05, 2013 8.900 8.900 7.863 8.020 13,519 -0.46(-5.42%)
Aug 02, 2013 8.800 8.999 8.120 8.480 14,378 -0.32(-3.64%)
Aug 01, 2013 7.898 8.900 7.870 8.800 27,852 +1.01(+13.02%)
Jul 31, 2013 7.600 7.900 7.400 7.786 12,772 +0.25(+3.28%)
Jul 30, 2013 7.300 7.540 7.100 7.539 4,357 -0.06(-0.80%)
Jul 29, 2013 7.590 7.680 7.400 7.600 8,009 +0.20(+2.70%)
Jul 26, 2013 7.499 7.600 7.231 7.400 5,098 -0.10(-1.32%)
Jul 25, 2013 7.500 7.787 7.214 7.499 12,002 +0.32(+4.44%)
Jul 24, 2013 6.900 7.180 6.900 7.180 7,941 +0.08(+1.13%)
Jul 23, 2013 6.500 7.280 6.500 7.100 8,837 +0.20(+2.90%)
Jul 22, 2013 7.000 6.900 6.800 6.900 4,500 +0.00(+0.00%)
Jul 19, 2013 7.100 7.120 6.900 6.900 1,964 -0.12(-1.71%)
Jul 18, 2013 7.500 7.500 7.000 7.020 15,212 -0.18(-2.53%)
Jul 17, 2013 7.340 7.610 7.200 7.202 7,283 +0.00(+0.03%)
Jul 16, 2013 7.200 7.680 7.185 7.200 12,905 -0.40(-5.26%)
Jul 15, 2013 7.400 7.700 7.205 7.600 10,338 +0.40(+5.53%)
Jul 12, 2013 7.120 7.300 7.100 7.202 509 +0.08(+1.15%)
Jul 11, 2013 7.300 7.450 7.103 7.120 5,773 -0.33(-4.43%)
Jul 10, 2013 7.445 7.500 7.100 7.450 9,013 +0.45(+6.43%)
Jul 09, 2013 7.400 7.780 6.900 7.000 16,366 -0.22(-3.05%)
Jul 08, 2013 8.200 8.200 7.200 7.220 13,112 -0.81(-10.09%)
Jul 05, 2013 8.200 8.200 7.807 8.030 3,740 -0.11(-1.39%)
Jul 03, 2013 8.200 8.390 8.000 8.143 3,676 -0.15(-1.79%)
Jul 02, 2013 8.700 8.800 7.986 8.291 15,808 -0.41(-4.70%)
Jul 01, 2013 8.103 8.800 8.103 8.700 33,785 +0.50(+6.11%)
Jun 28, 2013 8.400 8.500 8.025 8.199 14,899 -0.20(-2.39%)
Jun 27, 2013 7.890 8.600 7.700 8.400 84,208 +0.70(+9.09%)
Jun 26, 2013 7.888 7.900 7.620 7.700 12,628 -0.20(-2.53%)
Jun 25, 2013 7.890 7.900 7.510 7.900 9,017 +0.40(+5.26%)
Jun 24, 2013 7.400 7.800 7.135 7.505 7,903 -0.40(-5.00%)
Jun 21, 2013 7.898 7.900 7.600 7.900 22,106 +0.00(+0.01%)
Jun 20, 2013 7.886 7.999 6.901 7.899 30,424 -0.00(-0.01%)
Jun 19, 2013 7.700 8.000 7.510 7.900 4,048 +0.20(+2.60%)
Jun 18, 2013 7.185 8.400 7.173 7.700 55,353 +0.50(+6.94%)
Jun 17, 2013 6.800 7.200 6.500 7.200 9,502 +0.40(+5.88%)
Jun 14, 2013 6.999 6.999 6.421 6.800 10,960 +0.22(+3.34%)
Jun 13, 2013 6.995 7.199 6.003 6.580 20,418 -0.22(-3.24%)
Jun 12, 2013 5.990 6.800 5.900 6.800 22,540 +1.00(+17.24%)
Jun 11, 2013 5.700 5.900 5.300 5.800 12,236 +0.40(+7.41%)
Jun 10, 2013 5.600 5.680 5.400 5.400 5,662 -0.16(-2.88%)
Jun 07, 2013 5.560 5.600 5.401 5.560 2,624 +0.06(+1.11%)
Jun 06, 2013 5.400 5.560 5.400 5.499 14,444 +0.10(+1.83%)
Jun 05, 2013 5.400 5.408 5.200 5.400 2,138 -0.13(-2.35%)
Jun 04, 2013 5.500 5.570 5.100 5.530 10,856 +0.23(+4.34%)
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.