WYY

WidePoint Historical Data

WYY Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 8.79 0.08 0.92% 8.69 8.91 8.50 93,771
Apr 15 2021 8.71 -0.34 -3.76% 9.15 9.19 8.55 84,610
Apr 14 2021 9.05 0.42 4.87% 8.83 9.21 8.83 45,827
Apr 13 2021 8.63 -0.35 -3.9% 8.88 8.97 8.63 71,536
Apr 12 2021 8.98 -0.04 -0.44% 8.93 9.18 8.76 74,813
Apr 09 2021 9.02 -0.11 -1.2% 9.09 9.13 8.80 107,212
Apr 08 2021 9.13 0.06 0.66% 9.08 9.30 9.05 51,946
Apr 07 2021 9.07 -0.25 -2.68% 9.35 9.4999 9.06 79,062
Apr 06 2021 9.32 -0.03 -0.32% 9.35 9.68 9.27 89,209
Apr 05 2021 9.35 -0.38 -3.91% 9.73 9.83 9.35 50,849
Apr 02 2021 9.73 0.00 +0.00% 9.30 9.80 9.21 0
Apr 01 2021 9.73 0.53 5.76% 9.30 9.80 9.21 223,567
Mar 31 2021 9.20 -0.29 -3.06% 9.52 9.791 9.05 103,504
Mar 30 2021 9.49 0.16 1.71% 9.18 9.54 8.5628 171,719
Mar 29 2021 9.33 -0.33 -3.42% 9.50 9.9292 9.31 128,456
Mar 26 2021 9.66 -0.26 -2.62% 10.01 10.13 9.51 98,715
Mar 25 2021 9.92 -0.49 -4.71% 10.35 10.36 9.30 222,744
Mar 24 2021 10.41 -1.04 -9.08% 11.00 11.00 10.30 330,887
Mar 23 2021 11.45 -0.49 -4.1% 11.69 11.8799 11.07 187,605
Mar 22 2021 11.94 0.37 3.2% 11.82 12.405 11.34 153,514
Mar 19 2021 11.57 0.32 2.84% 11.11 11.71 10.9725 53,730
Mar 18 2021 11.25 -0.54 -4.58% 11.79 11.875 11.12 56,861
Mar 17 2021 11.79 0.12 1.03% 11.53 12.1499 11.46 79,912
Mar 16 2021 11.67 0.21 1.83% 11.50 12.05 11.31 83,034
Mar 15 2021 11.46 0.06 0.53% 11.57 11.71 11.18 61,195
Mar 12 2021 11.40 -0.23 -1.98% 11.63 11.63 11.02 62,837
Mar 11 2021 11.63 0.86 7.99% 11.21 11.665 10.90 174,128
Mar 10 2021 10.77 0.19 1.8% 10.94 11.0999 10.67 93,813
Mar 09 2021 10.58 0.07 0.67% 10.74 11.19 10.39 97,740
Mar 08 2021 10.51 -0.01 -0.1% 10.79 11.35 10.30 153,835
Mar 05 2021 10.52 0.31 3.04% 10.29 10.8599 8.8501 236,506
Mar 04 2021 10.21 -1.47 -12.59% 11.64 11.64 9.76 251,764
Mar 03 2021 11.68 0.32 2.77% 11.33 11.86 10.6701 209,217
Mar 02 2021 11.365 -0.04 -0.31% 11.35 11.87 11.3067 67,550
Mar 01 2021 11.40 0.80 7.55% 10.80 11.53 10.80 129,751
Feb 26 2021 10.60 -0.31 -2.84% 10.81 11.28 10.50 114,042
Feb 25 2021 10.91 -0.81 -6.91% 11.73 12.00 10.76 173,139
Feb 24 2021 11.72 0.43 3.81% 11.51 12.20 11.50 162,110
Feb 23 2021 11.29 -0.96 -7.84% 11.88 11.9595 10.50 317,290
Feb 22 2021 12.25 -0.93 -7.06% 13.18 13.18 11.8301 381,342
Feb 19 2021 13.18 -0.01 -0.08% 13.16 14.00 13.00 242,755
Feb 18 2021 13.19 -0.05 -0.38% 13.25 13.67 12.78 255,264
Feb 17 2021 13.24 -0.32 -2.36% 13.70 13.71 12.81 226,962
Feb 16 2021 13.56 0.81 6.35% 13.57 14.30 12.96 412,015
Feb 15 2021 12.75 0.00 +0.00% 12.92 13.37 12.63 0
Feb 12 2021 12.75 -0.21 -1.62% 12.92 13.37 12.63 202,593
Feb 11 2021 12.96 0.16 1.25% 13.19 13.25 12.70 122,451
Feb 10 2021 12.80 -1.32 -9.35% 14.07 14.17 12.5101 568,891
Feb 09 2021 14.12 -0.28 -1.94% 14.43 14.68 13.96 152,026
Feb 08 2021 14.40 1.30 9.92% 13.12 14.96 12.9901 419,404
Feb 05 2021 13.10 -0.13 -0.98% 13.35 13.53 12.89 185,771
Feb 04 2021 13.23 -0.40 -2.93% 13.51 13.85 13.2001 112,378
Feb 03 2021 13.63 0.26 1.94% 13.36 14.1748 13.31 154,080
Feb 02 2021 13.37 0.66 5.19% 12.88 13.69 12.82 190,678
Feb 01 2021 12.71 0.11 0.87% 12.86 12.9973 12.06 220,337
Jan 29 2021 12.60 -0.46 -3.52% 12.88 13.3084 12.10 238,239
Jan 28 2021 13.06 0.67 5.41% 13.71 13.89 12.40 341,887
Jan 27 2021 12.39 -1.19 -8.76% 13.32 13.66 12.11 343,090
Jan 26 2021 13.58 -0.75 -5.23% 14.36 14.6899 13.32 303,036
Jan 25 2021 14.33 -0.16 -1.1% 14.89 14.89 14.01 503,768
Jan 22 2021 14.49 1.50 11.55% 13.15 14.99 13.03 776,762
Jan 21 2021 12.99 0.49 3.92% 12.50 13.16 12.07 304,685
Jan 20 2021 12.50 -0.20 -1.57% 12.82 12.90 12.08 241,538
Jan 19 2021 12.70 0.96 8.18% 12.01 12.72 11.90 214,010


Your Recent History
AMEX
WYY
WidePoint
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.