WYY

WidePoint Historical Data

WYY Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 2.83 -0.09 -3.03% 2.89 2.93 2.77 20,147
Aug 04 2022 2.9184 0.01 0.29% 2.90 2.94 2.88 29,891
Aug 03 2022 2.91 0.11 3.74% 2.83 2.94 2.78 16,851
Aug 02 2022 2.805 0.02 0.54% 2.78 2.85 2.78 41,395
Aug 01 2022 2.79 -0.15 -5.1% 2.93 2.93 2.79 18,239
Jul 29 2022 2.94 0.08 2.8% 2.84 2.9699 2.79 33,958
Jul 28 2022 2.86 0.16 5.93% 2.70 2.89 2.59 53,908
Jul 27 2022 2.70 0.04 1.5% 2.65 2.76 2.57 35,122
Jul 26 2022 2.66 0.02 0.76% 2.64 2.7116 2.60 21,230
Jul 25 2022 2.64 0.04 1.54% 2.62 2.68 2.55 12,995
Jul 22 2022 2.60 -0.07 -2.62% 2.67 2.67 2.5501 13,776
Jul 21 2022 2.67 0.01 0.38% 2.59 2.7699 2.5605 16,459
Jul 20 2022 2.66 -0.01 -0.37% 2.67 2.80 2.56 110,698
Jul 19 2022 2.67 0.16 6.37% 2.43 2.85 2.43 246,800
Jul 18 2022 2.51 0.02 0.8% 2.50 2.5573 2.392 24,105
Jul 15 2022 2.49 -0.02 -0.8% 2.51 2.55 2.3897 71,998
Jul 14 2022 2.51 -0.21 -7.72% 2.56 2.60 2.41 255,184
Jul 13 2022 2.72 0.36 15.25% 2.91 2.93 2.51 3,527,666
Jul 12 2022 2.36 -0.03 -1.26% 2.28 2.36 2.28 11,534
Jul 11 2022 2.39 -0.06 -2.45% 2.38 2.4328 2.38 3,802
Jul 08 2022 2.45 0.07 2.94% 2.39 2.4659 2.3853 8,318
Jul 07 2022 2.38 0.06 2.59% 2.38 2.47 2.33 9,940
Jul 06 2022 2.32 0.05 2.2% 2.33 2.36 2.29 2,415
Jul 05 2022 2.27 -0.06 -2.58% 2.36 2.36 2.25 9,504
Jul 04 2022 2.33 0.00 +0.00% 2.43 2.48 2.30 0
Jul 01 2022 2.33 -0.06 -2.51% 2.43 2.48 2.30 2,479
Jun 30 2022 2.39 0.00 0.0% 2.37 2.68 2.3505 2,974
Jun 29 2022 2.39 -0.09 -3.63% 2.46 2.46 2.38 3,923
Jun 28 2022 2.48 0.09 3.77% 2.41 2.55 2.41 5,999
Jun 27 2022 2.39 -0.02 -0.83% 2.44 2.62 2.33 20,728
Jun 24 2022 2.41 0.01 0.42% 2.38 2.44 2.36 14,372
Jun 23 2022 2.40 -0.02 -0.83% 2.42 2.44 2.30 4,755
Jun 22 2022 2.42 -0.05 -2.02% 2.40 2.45 2.38 8,394
Jun 21 2022 2.47 0.12 5.11% 2.36 2.55 2.36 9,562
Jun 20 2022 2.35 0.00 +0.00% 2.30 2.35 2.23 0
Jun 17 2022 2.35 0.02 0.86% 2.30 2.35 2.23 72,066
Jun 16 2022 2.33 -0.12 -4.9% 2.40 2.40 2.27 105,831
Jun 15 2022 2.45 0.06 2.51% 2.44 2.48 2.39 12,214
Jun 14 2022 2.39 -0.14 -5.53% 2.55 2.5705 2.31 53,621
Jun 13 2022 2.53 -0.29 -10.28% 2.78 2.8236 2.5101 70,019
Jun 10 2022 2.82 -0.11 -3.76% 2.91 2.9435 2.81 9,983
Jun 09 2022 2.9301 0.00 0.0% 2.93 2.995 2.895 14,300
Jun 08 2022 2.93 0.15 5.4% 2.80 2.94 2.80 20,752
Jun 07 2022 2.78 -0.05 -1.77% 2.78 2.88 2.78 40,081
Jun 06 2022 2.83 0.03 1.07% 2.80 2.8399 2.66 35,414
Jun 03 2022 2.80 0.02 0.72% 2.76 2.8399 2.76 26,303
Jun 02 2022 2.78 0.00 0.0% 2.78 2.82 2.72 31,875
Jun 01 2022 2.78 -0.01 -0.36% 2.77 2.80 2.71 14,331
May 31 2022 2.79 0.07 2.57% 2.74 2.8399 2.6501 32,318
May 30 2022 2.72 0.00 0.0% 2.72 2.72 2.72 0
May 27 2022 2.72 -0.09 -3.2% 2.90 2.90 2.68 65,302
May 26 2022 2.81 0.01 0.36% 2.72 2.85 2.72 18,464
May 25 2022 2.80 -0.02 -0.71% 2.45 2.83 2.45 23,571
May 24 2022 2.82 0.16 6.02% 2.68 2.82 2.66 19,071
May 23 2022 2.66 0.02 0.76% 2.69 2.85 2.5799 88,354
May 20 2022 2.64 -0.15 -5.38% 2.83 2.83 2.62 34,501
May 19 2022 2.79 -0.04 -1.41% 2.8101 2.82 2.79 10,733
May 18 2022 2.83 -0.05 -1.57% 2.8652 2.88 2.83 13,572
May 17 2022 2.875 -0.10 -3.2% 2.93 2.96 2.8126 26,192
May 16 2022 2.97 0.18 6.46% 2.89 3.0443 2.89 17,352
May 13 2022 2.7899 -0.07 -2.45% 2.87 3.15 2.7772 51,900
May 12 2022 2.86 -0.14 -4.67% 2.96 2.9999 2.84 21,859
May 11 2022 3.00 -0.16 -4.91% 3.14 3.14 2.99 21,301
May 10 2022 3.155 -0.12 -3.52% 3.29 3.29 3.07 20,400
May 09 2022 3.27 -0.13 -3.68% 3.29 3.34 3.27 12,990


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.

Log in to InvestorsHub
Register Now