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

Widepoint Corp (NY: WYY )

2.750 +0.060 (+2.23%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 20, 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 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%)
May 03, 2010 10.90 11.40 9.711 10.50 36,478 -0.90(-7.90%)
Apr 30, 2010 11.60 12.00 10.90 11.40 26,009 +0.10(+0.88%)
Apr 29, 2010 11.50 12.10 11.00 11.30 23,611 +0.20(+1.80%)
Apr 28, 2010 11.00 12.20 11.00 11.10 22,016 +0.20(+1.83%)
Apr 27, 2010 11.80 12.40 9.600 10.90 53,811 -1.30(-10.65%)
Apr 26, 2010 11.00 12.50 10.80 12.20 58,136 +1.60(+15.08%)
Apr 23, 2010 11.30 11.50 10.50 10.60 37,819 -0.30(-2.76%)
Apr 22, 2010 11.30 11.90 10.30 10.90 26,848 -0.60(-5.20%)
Apr 21, 2010 11.40 12.50 11.40 11.50 56,784 +0.30(+2.67%)
Apr 20, 2010 11.20 11.70 10.50 11.20 30,603 +0.20(+1.82%)
Apr 19, 2010 10.80 11.80 10.30 11.00 94,523 +0.50(+4.76%)
Apr 16, 2010 10.50 10.60 10.10 10.50 27,798 +0.00(+0.00%)
Apr 15, 2010 8.900 10.60 8.680 10.50 86,028 +1.82(+20.97%)
Apr 14, 2010 8.700 9.000 8.680 8.680 13,699 -0.22(-2.47%)
Apr 13, 2010 9.000 9.399 8.300 8.900 25,945 -0.30(-3.26%)
Apr 12, 2010 9.600 9.600 8.800 9.200 22,510 -0.22(-2.34%)
Apr 09, 2010 9.690 9.800 9.100 9.420 18,869 -0.20(-2.08%)
Apr 08, 2010 8.400 10.20 8.300 9.620 154,579 +1.22(+14.52%)
Apr 07, 2010 8.000 8.400 7.900 8.400 76,667 +0.60(+7.69%)
Apr 06, 2010 8.000 8.000 7.700 7.800 5,192 -0.20(-2.50%)
Apr 05, 2010 8.200 8.200 7.500 8.000 11,811 -0.00(-0.05%)
Apr 01, 2010 7.600 8.004 8.004 8.004 39,250 +0.50(+6.72%)
Mar 31, 2010 7.695 7.830 7.430 7.500 4,122 -0.20(-2.60%)
Mar 30, 2010 7.700 7.700 7.300 7.700 3,932 +0.20(+2.65%)
Mar 29, 2010 7.899 7.899 7.400 7.501 255 -0.20(-2.58%)
Mar 26, 2010 6.755 7.899 6.755 7.700 11,856 -0.10(-1.28%)
Mar 25, 2010 7.900 8.000 7.600 7.800 38,907 +0.10(+1.30%)
Mar 24, 2010 7.700 7.720 7.500 7.700 1,652 -0.10(-1.28%)
Mar 23, 2010 7.800 7.800 7.500 7.800 9,435 +0.50(+6.85%)
Mar 22, 2010 7.795 7.800 7.300 7.300 6,130 -0.45(-5.81%)
Mar 19, 2010 7.700 7.750 7.500 7.750 10,060 +0.25(+3.33%)
Mar 18, 2010 7.301 7.700 7.301 7.500 4,342 +0.00(+0.00%)
Mar 17, 2010 7.400 7.500 7.300 7.500 3,410 +0.00(+0.00%)
Mar 16, 2010 7.600 7.600 7.300 7.500 7,276 -0.20(-2.60%)
Mar 15, 2010 7.687 7.700 7.600 7.700 1,610 +0.00(+0.00%)
Mar 12, 2010 7.700 7.750 7.547 7.700 614 +0.00(+0.00%)
Mar 11, 2010 7.501 7.800 7.501 7.700 2,520 +0.10(+1.32%)
Mar 10, 2010 7.700 7.889 7.600 7.600 8,358 -0.10(-1.30%)
Mar 09, 2010 7.700 7.800 7.500 7.700 18,325 -0.10(-1.27%)
Mar 08, 2010 7.900 7.900 7.705 7.799 427 -0.00(-0.01%)
Mar 05, 2010 7.700 7.900 7.700 7.800 6,025 +0.00(+0.00%)
Mar 04, 2010 7.700 7.900 7.700 7.800 2,284 +0.00(+0.00%)
Mar 03, 2010 7.900 7.903 7.605 7.800 6,427 +0.00(+0.00%)
Mar 02, 2010 7.800 7.900 7.622 7.800 4,495 +0.10(+1.30%)
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.