Widepoint Corp (NY: WYY )

3.750 USD -0.020 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 3.700 3.750 3.560 3.750 41,077 -0.02(-0.53%)
Jan 21, 2022 3.880 3.880 3.700 3.770 45,233 -0.06(-1.57%)
Jan 20, 2022 3.920 3.940 3.820 3.830 20,536 -0.05(-1.29%)
Jan 19, 2022 3.940 3.960 3.850 3.880 22,304 -0.04(-1.02%)
Jan 18, 2022 3.830 3.926 3.830 3.920 39,836 +0.04(+1.03%)
Jan 14, 2022 3.880 0 +0.02(+0.52%)
Jan 13, 2022 3.880 3.990 3.850 3.860 35,192 -0.04(-1.03%)
Jan 12, 2022 3.870 3.900 3.825 3.900 20,736 +0.09(+2.36%)
Jan 11, 2022 3.810 3.936 3.800 3.810 53,843 +0.00(+0.00%)
Jan 10, 2022 4.000 4.030 3.800 3.810 69,447 -0.12(-3.05%)
Jan 07, 2022 3.990 4.030 3.930 3.930 26,129 -0.09(-2.24%)
Jan 06, 2022 4.030 4.030 3.980 4.020 22,253 +0.02(+0.50%)
Jan 05, 2022 4.020 4.110 4.000 4.000 31,798 +0.04(+1.01%)
Jan 04, 2022 4.030 4.090 3.960 3.960 48,729 -0.07(-1.74%)
Jan 03, 2022 3.990 4.070 3.960 4.030 40,844 +0.10(+2.54%)
Dec 31, 2021 3.820 3.980 3.750 3.930 159,975 +0.09(+2.34%)
Dec 30, 2021 3.850 3.980 3.830 3.840 67,215 -0.01(-0.26%)
Dec 29, 2021 3.920 4.000 3.850 3.850 57,311 -0.07(-1.79%)
Dec 28, 2021 3.940 3.990 3.920 3.920 50,568 -0.02(-0.51%)
Dec 27, 2021 3.970 4.000 3.905 3.940 60,191 -0.03(-0.76%)
Dec 23, 2021 3.870 4.260 3.870 3.970 58,415 +0.10(+2.58%)
Dec 22, 2021 3.990 4.000 3.830 3.870 91,264 -0.04(-1.02%)
Dec 21, 2021 3.760 4.010 3.760 3.910 55,722 -0.05(-1.26%)
Dec 20, 2021 3.970 4.040 3.900 3.960 48,781 -0.07(-1.74%)
Dec 17, 2021 3.880 4.100 3.850 4.030 62,694 +0.13(+3.33%)
Dec 16, 2021 4.070 4.070 3.879 3.900 81,499 -0.15(-3.70%)
Dec 15, 2021 4.000 4.110 3.970 4.050 26,808 +0.08(+2.02%)
Dec 14, 2021 3.880 4.046 3.850 3.970 38,700 +0.01(+0.25%)
Dec 13, 2021 4.100 4.140 3.960 3.960 61,618 -0.16(-3.88%)
Dec 10, 2021 4.200 4.220 4.068 4.120 36,126 -0.08(-1.90%)
Dec 09, 2021 4.270 4.313 4.170 4.200 42,379 -0.13(-3.00%)
Dec 08, 2021 4.210 4.400 4.210 4.330 77,586 +0.06(+1.41%)
Dec 07, 2021 4.260 4.390 4.230 4.270 72,685 -0.03(-0.70%)
Dec 06, 2021 4.140 4.320 4.100 4.300 87,176 +0.18(+4.37%)
Dec 03, 2021 4.260 4.260 4.100 4.120 68,426 -0.15(-3.51%)
Dec 02, 2021 4.270 4.375 4.250 4.270 43,034 -0.01(-0.23%)
Dec 01, 2021 4.450 4.550 4.280 4.280 79,238 -0.18(-4.04%)
Nov 30, 2021 4.560 4.562 4.400 4.460 81,690 -0.14(-3.04%)
Nov 29, 2021 4.650 4.770 4.510 4.600 23,439 +0.05(+1.10%)
Nov 26, 2021 4.630 4.720 4.490 4.550 34,122 -0.06(-1.30%)
Nov 24, 2021 4.410 4.680 4.410 4.610 28,198 +0.20(+4.54%)
Nov 23, 2021 4.340 4.520 4.340 4.410 61,904 +0.02(+0.46%)
Nov 22, 2021 4.380 4.470 4.324 4.390 55,210 -0.01(-0.23%)
Nov 19, 2021 4.540 4.620 4.350 4.400 67,604 -0.17(-3.72%)
Nov 18, 2021 4.540 4.700 4.580 4.570 72,774 -0.01(-0.22%)
Nov 17, 2021 4.690 4.719 4.520 4.580 70,167 -0.16(-3.38%)
Nov 16, 2021 4.740 5.030 4.410 4.740 287,765 -0.52(-9.89%)
Nov 15, 2021 5.270 5.270 4.970 5.260 165,021 +0.05(+0.96%)
Nov 12, 2021 5.160 5.270 5.150 5.210 17,958 +0.01(+0.19%)
Nov 11, 2021 5.220 5.280 5.120 5.200 32,200 -0.02(-0.38%)
Nov 10, 2021 5.350 5.070 5.220 28,492 -0.12(-2.25%)
Nov 09, 2021 5.480 5.589 5.290 5.340 42,015 -0.09(-1.66%)
Nov 08, 2021 5.260 5.450 5.180 5.430 141,716 +0.19(+3.63%)
Nov 05, 2021 5.370 5.465 5.220 5.240 47,659 -0.16(-2.88%)
Nov 04, 2021 5.390 5.690 5.300 5.396 21,640 -0.01(-0.27%)
Nov 03, 2021 5.360 5.550 5.290 5.410 52,443 +0.05(+0.93%)
Nov 02, 2021 5.400 5.430 5.290 5.360 21,804 -0.04(-0.74%)
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.