WidePoint Corporation (WYY)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 5.99455040872 | 3.67 | 4.2 | 3.5 | 72023 | 3.85355985 | CS |
| 4 | -0.36 | -8.47058823529 | 4.25 | 4.55 | 3.5 | 106559 | 4.07687434 | CS |
| 12 | 1.78 | 84.3601895735 | 2.11 | 4.55 | 2.02 | 128959 | 3.31320806 | CS |
| 26 | 0.79 | 25.4838709677 | 3.1 | 4.55 | 1.83 | 78591 | 3.09189095 | CS |
| 52 | 1.89 | 94.5 | 2 | 4.55 | 1.6 | 51755 | 2.86042555 | CS |
| 156 | -2.36 | -37.76 | 6.25 | 7.03 | 1.6 | 48346 | 3.2846513 | CS |
| 260 | 3.47 | 826.19047619 | 0.42 | 15.885 | 0.284 | 206740 | 2.53452354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 47955 |
| 1721860200 | 3.84 | -0.22 | -5.42 | 4.01 | 4.0899 | 3.82 | 74896 |
| 1721773800 | 4.0599999 | 0.29 | 7.69 | 3.75 | 4.2 | 3.7301 | 93354 |
| 1721687400 | 3.77 | 0.13 | 3.57 | 3.55 | 3.8 | 3.5 | 95524 |
| 1721428200 | 3.64 | -0.11 | -2.93 | 3.67 | 3.71 | 3.56 | 32356 |
| 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 | 47192 |
| 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 | 86377 |
| 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 |
| 1720477800 | 4.16 | 0.01 | 0.24 | 4.21 | 4.3099999 | 4.05 | 150324 |
| 1720218600 | 4.15 | 0.2 | 5.06 | 3.95 | 4.16 | 3.95 | 54892 |
| 1720040640 | 3.95 | -0.12 | -2.95 | 4.08 | 4.14 | 3.89 | 91997 |
| 1719959400 | 4.07 | -0.42 | -9.35 | 4.5199999 | 4.5199999 | 4.0561 | 169281 |
| 1719873000 | 4.49 | 0.3 | 7.16 | 4.25 | 4.55 | 3.84 | 410416 |
| 1719613800 | 4.19 | 0.55 | 15.11 | 3.72 | 4.238 | 3.67 | 444495 |
| 1719527400 | 3.64 | 0.13 | 3.70 | 3.49 | 3.99 | 3.42 | 220713 |
| 1719441000 | 3.51 | -0.36 | -9.30 | 3.89 | 3.92 | 3.4 | 270753 |
| 1719354600 | 3.87 | 0.78 | 25.24 | 3.5 | 4.15 | 3.1 | 1496760 |
| 1719268200 | 3.09 | 0.06 | 1.98 | 3.02 | 3.14 | 3.02 | 82632 |
| 1719009000 | 3.0299999 | 0.09 | 3.06 | 2.9 | 3.0299999 | 2.75 | 37806 |
| 1718922600 | 2.94 | 0.07 | 2.44 | 2.93 | 2.94 | 2.74 | 27761 |
| 1718749800 | 2.87 | -0.1 | -3.37 | 2.95 | 3.04 | 2.87 | 25835 |
| 1718663400 | 2.97 | -0.05 | -1.66 | 3.1 | 3.11 | 2.94 | 19253 |
| 1718404200 | 3.02 | -0.17 | -5.33 | 3.17 | 3.17 | 3 | 6808 |
| 1718317800 | 3.19 | 0.03 | 0.95 | 3.19 | 3.23 | 3.11 | 36121 |
| 1718231400 | 3.16 | 0.07 | 2.27 | 3.11 | 3.25 | 3.1 | 61476 |
| 1718145000 | 3.09 | 0.16 | 5.46 | 2.91 | 3.09 | 2.91 | 32058 |
| 1718058600 | 2.93 | 0.09 | 3.17 | 2.7599999 | 2.95 | 2.7599999 | 19191 |
| 1717799400 | 2.84 | -0.05 | -1.73 | 2.7599999 | 2.8826 | 2.7599999 | 10441 |
| 1717713000 | 2.89 | -0 | -0.01 | 2.89 | 2.9101 | 2.83 | 15422 |
| 1717626600 | 2.8903 | -0.04 | -1.35 | 2.94 | 2.95 | 2.84 | 16151 |
| 1717540200 | 2.93 | -0.02 | -0.68 | 2.9 | 2.93 | 2.83 | 27270 |
| 1717453800 | 2.95 | 0.26 | 9.67 | 2.73 | 2.95 | 2.73 | 47290 |
| 1717194600 | 2.69 | 0.01 | 0.37 | 2.7 | 2.8169 | 2.68 | 38092 |
| 1717108200 | 2.68 | 0.03 | 1.13 | 2.64 | 2.77 | 2.6049 | 9566 |
| 1717021800 | 2.65 | 0.03 | 1.15 | 2.58 | 2.6643 | 2.58 | 5938 |
| 1716935400 | 2.62 | 0 | 0.00 | 2.59 | 2.71 | 2.57 | 10307 |
| 1716589800 | 2.62 | -0.07 | -2.60 | 2.73 | 2.75 | 2.58 | 54309 |
| 1716503400 | 2.69 | -0.1 | -3.58 | 2.82 | 2.842 | 2.69 | 47488 |
| 1716417000 | 2.79 | 0.04 | 1.45 | 2.74 | 2.88 | 2.74 | 81557 |
| 1716330600 | 2.75 | -0.05 | -1.79 | 2.7799999 | 2.89 | 2.7281 | 41120 |
| 1716244200 | 2.8 | 0.11 | 4.09 | 2.73 | 2.8 | 2.71 | 87300 |
| 1715985000 | 2.69 | 0.05 | 1.89 | 2.6 | 2.73 | 2.56 | 88195 |
| 1715898600 | 2.64 | 0.06 | 2.33 | 2.63 | 2.8196 | 2.6 | 187149 |
| 1715812200 | 2.58 | 0.1 | 4.03 | 2.42 | 2.63 | 2.42 | 80111 |
| 1715725800 | 2.48 | 0.05 | 2.06 | 2.31 | 2.49 | 2.2 | 100314 |
| 1715639400 | 2.43 | -0.08 | -3.19 | 2.55 | 2.55 | 2.3601 | 71684 |
| 1715380200 | 2.5099999 | -0.1 | -3.83 | 2.56 | 2.56 | 2.4 | 90102 |
| 1715293800 | 2.61 | 0.07 | 2.76 | 2.57 | 2.63 | 2.33 | 197556 |
| 1715207400 | 2.54 | 0.31 | 13.90 | 2.52 | 2.77 | 2.32 | 1205091 |
| 1715121000 | 2.23 | 0.16 | 7.73 | 2.08 | 2.24 | 2.04 | 149326 |
| 1715034600 | 2.07 | 0.02 | 0.98 | 2.06 | 2.24 | 2.02 | 262040 |
| 1714775400 | 2.05 | -0.03 | -1.44 | 2.11 | 2.21 | 2.05 | 42474 |
| 1714689000 | 2.08 | 0.07 | 3.48 | 2.05 | 2.1 | 2.04 | 19830 |
| 1714602600 | 2.0099999 | 0.07 | 3.61 | 1.94 | 2.04 | 1.94 | 9827 |
| 1714516200 | 1.94 | -0.02 | -1.02 | 1.94 | 1.96 | 1.83 | 68730 |
| 1714429800 | 1.96 | -0.05 | -2.49 | 2.02 | 2.02 | 1.91 | 50484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
