ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

WYY WidePoint Corporation

3.19
0.03 (0.95%)
Jun 13 2024 - Closed
Delayed by 15 minutes

WYY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 3.19 0.03 0.95% 3.19 3.23 3.11 36,121
Jun 12 2024 3.16 0.07 2.27% 3.11 3.25 3.09 61,492
Jun 11 2024 3.09 0.16 5.46% 2.91 3.09 2.91 32,058
Jun 10 2024 2.93 0.09 3.17% 2.76 2.95 2.76 19,191
Jun 07 2024 2.84 -0.05 -1.73% 2.76 2.8826 2.76 10,492
Jun 06 2024 2.89 0.00 -0.01% 2.89 2.9101 2.83 15,422
Jun 05 2024 2.8903 -0.04 -1.35% 2.94 2.95 2.84 16,151
Jun 04 2024 2.93 -0.02 -0.68% 2.90 2.93 2.83 27,270
Jun 03 2024 2.95 0.26 9.67% 2.73 2.95 2.73 47,290
May 31 2024 2.69 0.01 0.37% 2.70 2.8169 2.68 38,092
May 30 2024 2.68 0.03 1.13% 2.64 2.77 2.6049 9,566
May 29 2024 2.65 0.03 1.15% 2.58 2.6643 2.58 5,938
May 28 2024 2.62 0.00 0.00% 2.59 2.71 2.57 10,307
May 24 2024 2.62 -0.07 -2.60% 2.73 2.75 2.58 54,309
May 23 2024 2.69 -0.10 -3.58% 2.82 2.842 2.69 47,594
May 22 2024 2.79 0.04 1.45% 2.74 2.88 2.74 81,557
May 21 2024 2.75 -0.05 -1.79% 2.78 2.89 2.7281 41,120
May 20 2024 2.80 0.11 4.09% 2.73 2.80 2.71 87,300
May 17 2024 2.69 0.05 1.89% 2.60 2.73 2.56 88,195
May 16 2024 2.64 0.06 2.33% 2.63 2.8196 2.60 187,149
May 15 2024 2.58 0.10 4.03% 2.42 2.63 2.42 80,111
May 14 2024 2.48 0.05 2.06% 2.31 2.49 2.20 100,314
May 13 2024 2.43 -0.08 -3.19% 2.55 2.55 2.3601 71,684
May 10 2024 2.51 -0.10 -3.83% 2.56 2.56 2.40 90,102
May 09 2024 2.61 0.07 2.76% 2.57 2.63 2.33 197,556
May 08 2024 2.54 0.31 13.90% 2.52 2.77 2.32 1,205,091
May 07 2024 2.23 0.16 7.73% 2.08 2.24 2.04 149,326
May 06 2024 2.07 0.02 0.98% 2.06 2.24 2.02 262,040
May 03 2024 2.05 -0.03 -1.44% 2.11 2.21 2.05 42,474
May 02 2024 2.08 0.07 3.48% 2.05 2.10 2.04 19,830
May 01 2024 2.01 0.07 3.61% 1.94 2.04 1.94 9,827
Apr 30 2024 1.94 -0.02 -1.02% 1.94 1.96 1.83 68,730
Apr 29 2024 1.96 -0.05 -2.49% 2.02 2.02 1.91 50,484
Apr 26 2024 2.01 -0.06 -2.90% 2.05 2.051 1.99 32,828
Apr 25 2024 2.07 -0.10 -4.61% 2.12 2.1999 1.9637 70,916
Apr 24 2024 2.17 -0.01 -0.46% 2.14 2.22 2.0825 15,964
Apr 23 2024 2.18 0.08 3.81% 2.08 2.18 1.94 160,172
Apr 22 2024 2.10 0.14 7.14% 1.89 2.19 1.89 36,490
Apr 19 2024 1.96 -0.02 -1.01% 2.00 2.12 1.90 206,418
Apr 18 2024 1.98 -0.06 -2.94% 2.03 2.07 1.96 77,198
Apr 17 2024 2.04 -0.05 -2.39% 2.04 2.13 1.99 157,871
Apr 16 2024 2.09 -0.09 -4.13% 2.17 2.17 2.02 87,373
Apr 15 2024 2.18 -0.06 -2.68% 2.25 2.35 2.13 31,269
Apr 12 2024 2.24 -0.02 -0.88% 2.30 2.36 2.20 22,229
Apr 11 2024 2.26 -0.01 -0.44% 2.24 2.32 2.22 45,131
Apr 10 2024 2.27 -0.03 -1.30% 2.29 2.40 2.21 43,986
Apr 09 2024 2.30 0.03 1.32% 2.29 2.43 2.27 28,712
Apr 08 2024 2.27 -0.07 -2.99% 2.36 2.50 2.27 24,991
Apr 05 2024 2.34 0.14 6.36% 2.26 2.45 2.11 82,714
Apr 04 2024 2.20 -0.22 -9.09% 2.42 2.45 2.15 80,964
Apr 03 2024 2.42 -0.06 -2.42% 2.40 2.48 2.40 13,770
Apr 02 2024 2.48 -0.09 -3.50% 2.54 2.54 2.39 50,301
Apr 01 2024 2.57 -0.02 -0.77% 2.51 2.58 2.47 11,798
Mar 28 2024 2.59 0.04 1.57% 2.5501 2.61 2.25 71,761
Mar 27 2024 2.55 -0.06 -2.30% 2.60 2.62 2.51 27,450
Mar 26 2024 2.61 -0.03 -1.14% 2.67 2.67 2.5147 19,134
Mar 25 2024 2.64 0.03 1.15% 2.62 2.68 2.5927 3,776
Mar 22 2024 2.61 0.10 3.98% 2.51 2.63 2.51 3,082
Mar 21 2024 2.51 -0.06 -2.33% 2.62 2.67 2.51 10,694
Mar 20 2024 2.57 -0.03 -1.15% 2.60 2.79 2.5208 6,902
Mar 19 2024 2.60 -0.11 -4.06% 2.7055 2.73 2.60 5,448
Mar 18 2024 2.71 0.00 0.00% 2.75 2.7895 2.6671 13,362

Your Recent History

Delayed Upgrade Clock