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

WidePoint Corporation Common Stock (NY: WYY )

4.630 +0.220 (+4.99%)
Official Closing Price Updated: 8:00 PM EST, Dec 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 (%)
Dec 20, 2024 4.300 4.968 4.300 4.630 153,706 +0.14(+3.12%)
Dec 19, 2024 4.640 4.820 4.410 4.490 125,954 -0.10(-2.18%)
Dec 18, 2024 4.870 5.021 4.560 4.590 75,194 -0.26(-5.36%)
Dec 17, 2024 4.960 5.314 4.700 4.850 145,105 -0.38(-7.27%)
Dec 16, 2024 5.650 5.800 5.110 5.230 107,892 -0.34(-6.10%)
Dec 13, 2024 5.530 5.680 5.299 5.570 57,340 -0.03(-0.54%)
Dec 12, 2024 5.600 5.600 5.180 5.600 83,991 +0.02(+0.36%)
Dec 11, 2024 5.620 5.742 5.320 5.580 61,497 +0.05(+0.90%)
Dec 10, 2024 6.030 6.138 5.530 5.530 96,642 -0.59(-9.64%)
Dec 09, 2024 6.140 6.250 5.800 6.120 194,269 +0.18(+3.03%)
Dec 06, 2024 5.480 6.120 5.430 5.940 214,211 +0.44(+8.00%)
Dec 05, 2024 5.360 5.600 5.300 5.500 121,092 +0.08(+1.48%)
Dec 04, 2024 5.010 5.510 4.980 5.420 138,786 +0.46(+9.27%)
Dec 03, 2024 4.670 5.270 4.590 4.960 86,195 +0.11(+2.27%)
Dec 02, 2024 5.080 5.300 4.850 4.850 199,275 -0.23(-4.53%)
Nov 29, 2024 5.020 5.200 4.880 5.080 46,261 +0.12(+2.42%)
Nov 27, 2024 5.470 5.470 4.822 4.960 112,451 -0.43(-7.98%)
Nov 26, 2024 5.470 5.600 5.040 5.390 158,061 +0.13(+2.47%)
Nov 25, 2024 5.100 5.500 5.040 5.260 205,756 +0.31(+6.26%)
Nov 22, 2024 4.940 5.100 4.885 4.950 74,361 +0.17(+3.56%)
Nov 21, 2024 4.790 5.200 4.630 4.780 163,838 +0.05(+1.06%)
Nov 20, 2024 5.050 5.050 4.250 4.730 187,468 -0.32(-6.34%)
Nov 19, 2024 4.340 5.310 4.340 5.050 524,983 +0.82(+19.39%)
Nov 18, 2024 3.710 4.370 3.700 4.230 186,051 +0.52(+14.02%)
Nov 15, 2024 3.680 3.802 3.680 3.710 14,555 -0.04(-1.07%)
Nov 14, 2024 3.970 3.970 3.650 3.750 36,226 -0.28(-6.95%)
Nov 13, 2024 4.190 4.190 3.980 4.030 194,859 -0.07(-1.71%)
Nov 12, 2024 4.100 4.165 4.022 4.100 22,094 +0.00(+0.00%)
Nov 11, 2024 4.000 4.120 3.950 4.100 38,341 +0.10(+2.50%)
Nov 08, 2024 3.870 4.060 3.810 4.000 42,245 +0.09(+2.30%)
Nov 07, 2024 3.810 3.941 3.730 3.910 30,248 +0.20(+5.37%)
Nov 06, 2024 3.680 3.850 3.680 3.711 27,405 +0.08(+2.23%)
Nov 05, 2024 3.650 3.680 3.630 3.630 5,311 +0.05(+1.40%)
Nov 04, 2024 3.566 3.605 3.566 3.580 9,586 -0.04(-1.10%)
Nov 01, 2024 3.630 3.730 3.612 3.620 13,218 -0.04(-1.09%)
Oct 31, 2024 3.678 3.740 3.473 3.660 22,090 +0.01(+0.27%)
Oct 30, 2024 3.550 3.800 3.530 3.650 58,390 +0.05(+1.39%)
Oct 29, 2024 3.590 3.720 3.582 3.600 10,453 -0.08(-2.17%)
Oct 28, 2024 3.550 3.720 3.470 3.680 28,104 +0.13(+3.66%)
Oct 25, 2024 3.670 3.696 3.470 3.550 75,583 -0.03(-0.84%)
Oct 24, 2024 3.750 3.750 3.350 3.580 364,990 -0.10(-2.72%)
Oct 23, 2024 3.670 3.720 3.550 3.680 275,792 -0.04(-1.08%)
Oct 22, 2024 3.600 3.750 3.455 3.720 553,454 +0.13(+3.62%)
Oct 21, 2024 3.600 3.690 3.540 3.590 26,685 -0.11(-2.97%)
Oct 18, 2024 3.600 3.720 3.600 3.700 36,931 +0.15(+4.23%)
Oct 17, 2024 3.690 3.739 3.550 3.550 17,785 -0.10(-2.74%)
Oct 16, 2024 3.560 3.670 3.520 3.650 23,574 +0.04(+1.11%)
Oct 15, 2024 3.780 3.960 3.443 3.610 38,751 -0.18(-4.75%)
Oct 14, 2024 3.950 3.987 3.570 3.790 73,483 -0.11(-2.82%)
Oct 11, 2024 3.710 4.350 3.430 3.900 227,284 +0.51(+15.18%)
Oct 10, 2024 3.456 3.470 3.350 3.386 17,290 -0.10(-2.98%)
Oct 09, 2024 3.510 3.540 3.396 3.490 4,738 -0.01(-0.29%)
Oct 08, 2024 3.470 3.590 3.350 3.500 315,436 +0.11(+3.24%)
Oct 07, 2024 3.420 3.592 3.330 3.390 205,283 -0.12(-3.42%)
Oct 04, 2024 3.440 3.510 3.365 3.510 6,597 +0.10(+2.93%)
Oct 03, 2024 3.490 3.500 3.410 3.410 6,584 +0.02(+0.59%)
Oct 02, 2024 3.480 3.510 3.390 3.390 12,810 -0.14(-3.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.