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

Widepoint Corp (NY: WYY )

3.160 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 02, 2010 7.995 8.100 7.800 8.100 1,283 +0.13(+1.58%)
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%)
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.