WidePoint Corporation (WYY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 10.9090909091 | 3.3 | 3.72 | 3.29 | 22998 | 3.60212067 | CS |
| 4 | 0.17 | 4.87106017192 | 3.49 | 4.35 | 3.16 | 28081 | 3.78889439 | CS |
| 12 | -1.21 | -24.8459958932 | 4.87 | 5.4 | 3.16 | 47807 | 4.19303983 | CS |
| 26 | 0.36 | 10.9090909091 | 3.3 | 6.25 | 3.1401 | 72630 | 4.34204132 | CS |
| 52 | 1.12 | 44.094488189 | 2.54 | 6.25 | 1.83 | 79278 | 3.73006997 | CS |
| 156 | -0.64 | -14.8837209302 | 4.3 | 6.25 | 1.6 | 50536 | 3.12718145 | CS |
| 260 | 3.3 | 916.666666667 | 0.36 | 15.885 | 0.3 | 190643 | 2.87272928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 3.66 | 0.14 | 3.98 | 3.48 | 3.66 | 3.47 | 16497 |
| 1741732200 | 3.52 | -0.07 | -1.95 | 3.29 | 3.535 | 3.29 | 21799 |
| 1741645800 | 3.59 | -0.13 | -3.49 | 3.61 | 3.65 | 3.5 | 11138 |
| 1741390200 | 3.72 | 0.22 | 6.29 | 3.5 | 3.72 | 3.4034 | 41203 |
| 1741303800 | 3.5 | -0.04 | -1.13 | 3.49 | 3.53 | 3.415 | 9852 |
| 1741217400 | 3.54 | 0.24 | 7.27 | 3.3 | 3.54 | 3.29 | 31000 |
| 1741131000 | 3.3 | -0.28 | -7.82 | 3.44 | 3.4436 | 3.16 | 59226 |
| 1741044600 | 3.58 | -0.21 | -5.54 | 3.76 | 3.79 | 3.53 | 20252 |
| 1740785400 | 3.79 | -0.01 | -0.26 | 3.65 | 3.79 | 3.63 | 19022 |
| 1740699000 | 3.8 | -0.08 | -2.06 | 3.91 | 3.91 | 3.71 | 10776 |
| 1740612600 | 3.88 | 0.05 | 1.31 | 3.83 | 3.98 | 3.76 | 11815 |
| 1740526200 | 3.83 | 0.03 | 0.79 | 3.79 | 4.1499 | 3.77 | 8864 |
| 1740439800 | 3.8 | -0.1 | -2.56 | 4 | 4.1296 | 3.64 | 54866 |
| 1740180600 | 3.9 | -0.1 | -2.50 | 3.97 | 4 | 3.72 | 42715 |
| 1740094200 | 4 | -0.02 | -0.50 | 4.01 | 4.09 | 3.8033 | 17593 |
| 1740007800 | 4.0199999 | -0.1 | -2.43 | 4 | 4.16 | 3.92 | 17353 |
| 1739921400 | 4.12 | -0.03 | -0.72 | 4.2 | 4.35 | 4.07 | 40629 |
| 1739575800 | 4.15 | 0.28 | 7.24 | 3.9 | 4.34 | 3.761 | 72885 |
| 1739489400 | 3.87 | 0.26 | 7.20 | 3.73 | 3.9112 | 3.6527 | 30167 |
| 1739403000 | 3.61 | 0.09 | 2.56 | 3.49 | 3.76 | 3.49 | 12388 |
| 1739316600 | 3.52 | -0.18 | -4.86 | 3.71 | 3.7499 | 3.52 | 27220 |
| 1739230200 | 3.7 | 0.13 | 3.64 | 3.59 | 3.7 | 3.551 | 19223 |
| 1738971000 | 3.57 | -0.05 | -1.38 | 3.65 | 3.66 | 3.5008 | 19211 |
| 1738884600 | 3.62 | -0.16 | -4.23 | 3.82 | 3.82 | 3.6023 | 34389 |
| 1738798200 | 3.78 | -0.08 | -2.07 | 3.74 | 4.025 | 3.68 | 24775 |
| 1738711800 | 3.86 | 0.07 | 1.85 | 3.77 | 4.0199999 | 3.75 | 39360 |
| 1738625400 | 3.79 | -0.01 | -0.26 | 3.65 | 3.8249 | 3.5 | 83873 |
| 1738366200 | 3.8 | -0.08 | -2.06 | 3.87 | 3.94 | 3.775 | 13758 |
| 1738279800 | 3.88 | 0.04 | 1.04 | 3.87 | 3.89 | 3.79 | 12567 |
| 1738193400 | 3.84 | -0.07 | -1.79 | 3.9 | 3.9699 | 3.79 | 30776 |
| 1738107000 | 3.91 | 0.16 | 4.27 | 3.76 | 3.91 | 3.7 | 51000 |
| 1738020600 | 3.75 | -0.11 | -2.85 | 3.76 | 3.8821 | 3.7 | 30203 |
| 1737761400 | 3.86 | -0.08 | -2.03 | 3.87 | 4.07 | 3.8 | 16461 |
| 1737675000 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1737588600 | 3.94 | -0.23 | -5.52 | 4.11 | 4.15 | 3.94 | 35608 |
| 1737502200 | 4.17 | 0.22 | 5.57 | 4.0199999 | 4.17 | 3.872 | 38047 |
| 1737156600 | 3.95 | 0.02 | 0.51 | 3.99 | 4.2371 | 3.8539 | 35841 |
| 1737070200 | 3.93 | 0.38 | 10.70 | 3.66 | 4.0099 | 3.66 | 39153 |
| 1736983800 | 3.55 | 0.01 | 0.28 | 3.7 | 3.7961 | 3.541 | 77313 |
| 1736897400 | 3.54 | -0.28 | -7.33 | 3.87 | 3.9363 | 3.41 | 75046 |
| 1736811000 | 3.82 | -0.19 | -4.74 | 3.97 | 4.0599999 | 3.67 | 45250 |
| 1736551800 | 4.01 | -0.3 | -6.96 | 4.28 | 4.29 | 3.95 | 86712 |
| 1736379000 | 4.3099999 | -0.19 | -4.22 | 4.38 | 4.74 | 4.28 | 54747 |
| 1736292600 | 4.5 | -0.12 | -2.60 | 4.68 | 4.79 | 4.32 | 82129 |
| 1736206200 | 4.62 | -0.09 | -1.91 | 4.72 | 4.91 | 4.62 | 46207 |
| 1735947000 | 4.71 | 0.01 | 0.21 | 4.7 | 4.89 | 4.5599999 | 52379 |
| 1735860600 | 4.7 | -0.14 | -2.89 | 4.9 | 5.1 | 4.67 | 68745 |
| 1735687800 | 4.84 | -0.43 | -8.16 | 5.26 | 5.34 | 4.84 | 123344 |
| 1735601400 | 5.2699999 | 0.36 | 7.33 | 4.74 | 5.4 | 4.74 | 109386 |
| 1735342200 | 4.91 | 0.04 | 0.82 | 4.74 | 4.9183 | 4.68 | 35773 |
| 1735255800 | 4.87 | 0.43 | 9.68 | 4.43 | 4.929 | 4.43 | 55226 |
| 1735077840 | 4.44 | 0.05 | 1.14 | 4.5 | 4.79 | 4.4 | 61072 |
| 1734996600 | 4.39 | -0.24 | -5.18 | 4.48 | 4.48 | 3.88 | 167636 |
| 1734737400 | 4.63 | 0.22 | 4.99 | 4.3 | 4.968 | 4.3 | 152410 |
| 1734651000 | 4.41 | -0.18 | -3.92 | 4.64 | 4.8201 | 4.41 | 128576 |
| 1734564600 | 4.59 | -0.26 | -5.36 | 4.87 | 5.0207 | 4.5599999 | 74627 |
| 1734478200 | 4.85 | -0.38 | -7.27 | 4.96 | 5.3138 | 4.7101 | 139657 |
| 1734391800 | 5.23 | -0.34 | -6.10 | 5.65 | 5.8 | 5.11 | 107352 |
| 1734132600 | 5.57 | -0.03 | -0.54 | 5.53 | 5.68 | 5.2989 | 57339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
