Widepoint Corp (NY: WYY )

3.580 -0.040 (-1.10%)
Official Closing Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,598 +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%)
Oct 01, 2024 3.500 3.650 3.400 3.530 55,314 -0.01(-0.28%)
Sep 30, 2024 3.330 3.550 3.330 3.540 13,220 +0.21(+6.31%)
Sep 27, 2024 3.390 3.447 3.305 3.330 14,505 +0.05(+1.52%)
Sep 26, 2024 3.360 3.390 3.230 3.280 27,058 -0.07(-2.09%)
Sep 25, 2024 3.330 3.410 3.300 3.350 9,068 +0.04(+1.21%)
Sep 24, 2024 3.240 3.350 3.220 3.310 13,242 +0.10(+3.12%)
Sep 23, 2024 3.320 3.430 3.140 3.210 86,395 -0.34(-9.58%)
Sep 20, 2024 3.530 3.550 3.400 3.550 48,617 +0.00(+0.00%)
Sep 19, 2024 3.520 3.570 3.400 3.550 37,187 +0.09(+2.60%)
Sep 18, 2024 3.290 3.590 3.290 3.460 28,793 +0.19(+5.81%)
Sep 17, 2024 3.550 3.550 3.270 3.270 22,613 -0.18(-5.22%)
Sep 16, 2024 3.520 3.610 3.340 3.450 23,393 -0.07(-1.99%)
Sep 13, 2024 3.280 3.548 3.280 3.520 15,041 +0.15(+4.45%)
Sep 12, 2024 3.300 3.580 3.270 3.370 24,849 +0.00(+0.00%)
Sep 11, 2024 3.520 3.610 3.370 3.370 39,639 +0.08(+2.43%)
Sep 10, 2024 3.510 3.540 3.110 3.290 42,631 -0.18(-5.19%)
Sep 09, 2024 3.820 3.840 3.420 3.470 30,457 -0.33(-8.68%)
Sep 06, 2024 3.830 3.980 3.760 3.800 32,298 -0.02(-0.52%)
Sep 05, 2024 3.820 3.990 3.810 3.820 58,782 -0.01(-0.26%)
Sep 04, 2024 3.680 3.830 3.631 3.830 19,943 +0.06(+1.59%)
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.