WidePoint Corporation (WYY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.854700854701 | 3.51 | 3.75 | 3.3301 | 109338 | 3.45515834 | CS |
| 4 | 0.02 | 0.568181818182 | 3.52 | 3.75 | 3.1401 | 50229 | 3.43355896 | CS |
| 12 | -0.53 | -13.0221130221 | 4.07 | 4.2 | 2.753 | 54582 | 3.59972106 | CS |
| 26 | 1.25 | 54.5851528384 | 2.29 | 4.55 | 1.83 | 87537 | 3.23865338 | CS |
| 52 | 1.85 | 109.467455621 | 1.69 | 4.55 | 1.6 | 59983 | 3.02208422 | CS |
| 156 | -1.71 | -32.5714285714 | 5.25 | 5.75 | 1.6 | 46728 | 3.01971724 | CS |
| 260 | 3.175 | 869.863013699 | 0.365 | 15.885 | 0.3 | 199186 | 2.65047723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426600 | 3.5 | 0.11 | 3.24 | 3.47 | 3.75 | 3.35 | 315436 |
| 1728340200 | 3.39 | -0.12 | -3.42 | 3.42 | 3.5925 | 3.3301 | 205261 |
| 1728081000 | 3.51 | 0.1 | 2.93 | 3.44 | 3.51 | 3.365 | 6597 |
| 1727994600 | 3.41 | 0.02 | 0.59 | 3.4 | 3.5 | 3.4 | 6584 |
| 1727908200 | 3.39 | -0.14 | -3.97 | 3.51 | 3.5101 | 3.39 | 12810 |
| 1727821800 | 3.53 | -0.01 | -0.28 | 3.5 | 3.65 | 3.4 | 55314 |
| 1727735400 | 3.54 | 0.21 | 6.31 | 3.33 | 3.55 | 3.33 | 13220 |
| 1727476200 | 3.33 | 0.05 | 1.52 | 3.2799999 | 3.4475 | 3.2799999 | 14289 |
| 1727389800 | 3.2799999 | -0.07 | -2.09 | 3.4 | 3.4 | 3.23 | 26808 |
| 1727303400 | 3.35 | 0.04 | 1.21 | 3.33 | 3.41 | 3.3 | 9068 |
| 1727217000 | 3.31 | 0.1 | 3.12 | 3.24 | 3.35 | 3.22 | 13242 |
| 1727130600 | 3.21 | -0.33 | -9.32 | 3.32 | 3.4299 | 3.1401 | 85821 |
| 1726871400 | 3.54 | -0.01 | -0.28 | 3.53 | 3.5499 | 3.4 | 48617 |
| 1726785000 | 3.55 | 0.09 | 2.60 | 3.52 | 3.57 | 3.4001 | 37187 |
| 1726698600 | 3.46 | 0.19 | 5.81 | 3.29 | 3.59 | 3.29 | 28793 |
| 1726612200 | 3.27 | -0.18 | -5.22 | 3.55 | 3.55 | 3.27 | 22613 |
| 1726525800 | 3.45 | -0.07 | -1.99 | 3.52 | 3.61 | 3.34 | 23393 |
| 1726266600 | 3.52 | -0.03 | -0.85 | 3.2799999 | 3.5484 | 3.2599999 | 15041 |
| 1726180200 | 3.55 | 0.18 | 5.34 | 3.3 | 3.58 | 3.27 | 24849 |
| 1726093800 | 3.37 | 0.08 | 2.43 | 3.52 | 3.61 | 3.37 | 39639 |
| 1726007400 | 3.29 | -0.18 | -5.19 | 3.51 | 3.5399 | 3.11 | 42631 |
| 1725921000 | 3.47 | -0.33 | -8.68 | 3.82 | 3.84 | 3.42 | 29887 |
| 1725661800 | 3.8 | -0.02 | -0.52 | 3.83 | 3.98 | 3.76 | 32178 |
| 1725575400 | 3.82 | -0.01 | -0.26 | 3.82 | 3.99 | 3.81 | 58364 |
| 1725489000 | 3.83 | 0.06 | 1.59 | 3.68 | 3.83 | 3.6314 | 19943 |
| 1725402600 | 3.77 | 0.12 | 3.29 | 3.62 | 3.8 | 3.57 | 41130 |
| 1725057000 | 3.65 | 0.04 | 1.11 | 3.71 | 3.71 | 3.55 | 10020 |
| 1724970600 | 3.61 | 0.08 | 2.27 | 3.58 | 3.71 | 3.52 | 33305 |
| 1724884200 | 3.53 | 0.08 | 2.32 | 3.48 | 3.6602 | 3.35 | 77318 |
| 1724797800 | 3.45 | -0.07 | -1.99 | 3.52 | 3.6 | 3.44 | 7320 |
| 1724711400 | 3.52 | -0.05 | -1.40 | 3.59 | 3.73 | 3.44 | 37131 |
| 1724452200 | 3.57 | 0.13 | 3.78 | 3.5 | 3.755 | 3.47 | 18980 |
| 1724365800 | 3.44 | -0.06 | -1.71 | 3.54 | 3.57 | 3.38 | 8194 |
| 1724279400 | 3.5 | -0.1 | -2.78 | 3.66 | 3.68 | 3.5 | 15562 |
| 1724193000 | 3.6 | -0.13 | -3.49 | 3.77 | 3.79 | 3.5301 | 34701 |
| 1724106600 | 3.73 | -0.02 | -0.53 | 3.71 | 3.9432 | 3.7 | 39018 |
| 1723847400 | 3.75 | -0.12 | -3.10 | 3.89 | 3.9499 | 3.75 | 28217 |
| 1723761000 | 3.87 | 0.34 | 9.63 | 3.05 | 3.99 | 2.753 | 91199 |
| 1723674600 | 3.53 | 0.02 | 0.57 | 3.48 | 3.7 | 3.35 | 344636 |
| 1723588200 | 3.51 | 0.1 | 2.93 | 3.44 | 3.55 | 3.3 | 127152 |
| 1723501800 | 3.41 | -0.22 | -6.06 | 3.63 | 3.6527 | 3.4 | 20786 |
| 1723242600 | 3.63 | 0.01 | 0.28 | 3.62 | 3.705 | 3.61 | 17592 |
| 1723156200 | 3.62 | 0.02 | 0.56 | 3.59 | 3.66 | 3.46 | 5546 |
| 1723069800 | 3.6 | 0.13 | 3.75 | 3.47 | 3.615 | 3.47 | 29247 |
| 1722983400 | 3.47 | 0.04 | 1.17 | 3.44 | 3.53 | 3.44 | 19540 |
| 1722897000 | 3.43 | -0.2 | -5.51 | 3.35 | 3.45 | 3.18 | 62166 |
| 1722637800 | 3.63 | -0.08 | -2.16 | 3.65 | 3.71 | 3.09 | 136813 |
| 1722551400 | 3.71 | -0.04 | -1.07 | 3.8 | 3.8529 | 3.65 | 23928 |
| 1722465000 | 3.75 | -0.01 | -0.27 | 3.75 | 3.87 | 3.71 | 38148 |
| 1722378600 | 3.76 | -0.01 | -0.27 | 3.78 | 3.8 | 3.63 | 42307 |
| 1722292200 | 3.77 | -0.12 | -3.08 | 3.93 | 3.9995 | 3.6 | 91344 |
| 1722033000 | 3.89 | 0.07 | 1.83 | 3.88 | 3.93 | 3.7901 | 53593 |
| 1721946600 | 3.82 | -0.02 | -0.52 | 3.86 | 4.005 | 3.78 | 48778 |
| 1721860200 | 3.84 | -0.22 | -5.42 | 4.01 | 4.0899 | 3.82 | 76002 |
| 1721773800 | 4.0599999 | 0.29 | 7.69 | 3.75 | 4.2 | 3.7301 | 93354 |
| 1721687400 | 3.77 | 0.13 | 3.57 | 3.55 | 3.8099 | 3.5 | 105512 |
| 1721428200 | 3.64 | -0.11 | -2.93 | 3.67 | 3.71 | 3.56 | 36467 |
| 1721341800 | 3.75 | -0.17 | -4.34 | 3.99 | 4.08 | 3.56 | 168233 |
| 1721255400 | 3.92 | -0.19 | -4.62 | 4.07 | 4.14 | 3.85 | 49532 |
| 1721169000 | 4.11 | 0.1 | 2.49 | 4.0199999 | 4.2798999 | 3.95 | 78135 |
| 1721082600 | 4.01 | 0.02 | 0.50 | 4.0199999 | 4.125 | 4 | 52278 |
| 1720823400 | 3.99 | 0.12 | 3.10 | 3.87 | 4.09 | 3.87 | 55231 |
| 1720737000 | 3.87 | -0.13 | -3.25 | 4.01 | 4.0415 | 3.825 | 90889 |
| 1720650600 | 4 | -0.08 | -1.96 | 4.03 | 4.1486 | 3.7 | 76535 |
| 1720564200 | 4.08 | -0.08 | -1.92 | 4.18 | 4.33 | 3.91 | 110213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
