Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Widepoint Corp (NY: WYY )

3.750 -0.010 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jul 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 (%)
Jul 31, 2024 3.750 3.870 3.710 3.750 38,151 -0.01(-0.27%)
Jul 30, 2024 3.800 3.800 3.630 3.760 42,307 -0.01(-0.27%)
Jul 29, 2024 3.930 3.999 3.600 3.770 91,344 -0.12(-3.08%)
Jul 26, 2024 3.790 3.930 3.790 3.890 53,595 +0.07(+1.83%)
Jul 25, 2024 3.860 4.005 3.780 3.820 48,778 -0.02(-0.52%)
Jul 24, 2024 4.010 4.090 3.820 3.840 76,002 -0.22(-5.42%)
Jul 23, 2024 3.750 4.200 3.730 4.060 93,354 +0.29(+7.69%)
Jul 22, 2024 3.550 3.810 3.500 3.770 105,512 +0.13(+3.57%)
Jul 19, 2024 3.670 3.710 3.560 3.640 38,478 -0.11(-2.93%)
Jul 18, 2024 3.990 4.080 3.560 3.750 168,243 -0.17(-4.34%)
Jul 17, 2024 4.070 4.140 3.850 3.920 49,532 -0.19(-4.62%)
Jul 16, 2024 4.020 4.280 4.000 4.110 78,383 +0.10(+2.49%)
Jul 15, 2024 4.020 4.125 4.000 4.010 52,278 +0.02(+0.50%)
Jul 12, 2024 3.870 4.090 3.870 3.990 55,241 +0.12(+3.10%)
Jul 11, 2024 4.010 4.042 3.825 3.870 91,853 -0.13(-3.25%)
Jul 10, 2024 4.030 4.149 3.700 4.000 77,935 -0.08(-1.96%)
Jul 09, 2024 4.180 4.330 3.910 4.080 110,213 -0.08(-1.92%)
Jul 08, 2024 4.210 4.310 4.050 4.160 150,522 +0.01(+0.24%)
Jul 05, 2024 3.950 4.160 3.950 4.150 54,993 +0.20(+5.06%)
Jul 03, 2024 4.080 4.140 3.890 3.950 91,997 -0.12(-2.95%)
Jul 02, 2024 4.520 4.520 4.056 4.070 170,768 -0.42(-9.35%)
Jul 01, 2024 4.250 4.550 3.840 4.490 418,143 +0.30(+7.16%)
Jun 28, 2024 3.720 4.238 3.670 4.190 444,779 +0.55(+15.11%)
Jun 27, 2024 3.490 3.990 3.420 3.640 220,713 +0.13(+3.70%)
Jun 26, 2024 3.890 3.920 3.400 3.510 270,995 -0.36(-9.30%)
Jun 25, 2024 3.500 4.150 3.100 3.870 1,501,004 +0.78(+25.24%)
Jun 24, 2024 3.020 3.140 3.020 3.090 82,632 +0.06(+1.98%)
Jun 21, 2024 2.950 3.030 2.750 3.030 57,495 +0.09(+3.06%)
Jun 20, 2024 2.930 2.940 2.740 2.940 30,661 +0.07(+2.44%)
Jun 18, 2024 2.970 3.040 2.870 2.870 25,835 -0.10(-3.37%)
Jun 17, 2024 3.100 3.110 2.940 2.970 19,253 -0.05(-1.66%)
Jun 14, 2024 3.150 3.155 3.000 3.020 6,818 -0.17(-5.33%)
Jun 13, 2024 3.190 3.230 3.110 3.190 36,121 +0.03(+0.95%)
Jun 12, 2024 3.110 3.250 3.100 3.160 61,492 +0.07(+2.27%)
Jun 11, 2024 2.950 3.090 2.915 3.090 32,058 +0.16(+5.46%)
Jun 10, 2024 2.760 2.950 2.760 2.930 19,191 +0.09(+3.17%)
Jun 07, 2024 2.760 2.883 2.760 2.840 10,492 -0.05(-1.73%)
Jun 06, 2024 2.890 2.910 2.830 2.890 15,422 -0.04(-1.37%)
Jun 05, 2024 2.940 2.950 2.840 2.930 16,151 +0.00(+0.00%)
Jun 04, 2024 2.900 2.930 2.830 2.930 27,270 -0.02(-0.68%)
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.