Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Widepoint Corp (NY: WYY )

2.970 -0.050 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2024 3.100 3.110 2.940 2.970 19,253 -0.05(-1.66%)
Jun 14, 2024 3.150 3.155 3.000 3.020 6,818 -0.17(-5.33%)
Jun 13, 2024 3.190 3.230 3.110 3.190 36,121 +0.03(+0.95%)
Jun 12, 2024 3.110 3.250 3.100 3.160 61,492 +0.07(+2.27%)
Jun 11, 2024 2.950 3.090 2.915 3.090 32,058 +0.16(+5.46%)
Jun 10, 2024 2.760 2.950 2.760 2.930 19,191 +0.09(+3.17%)
Jun 07, 2024 2.760 2.883 2.760 2.840 10,492 -0.05(-1.73%)
Jun 06, 2024 2.890 2.910 2.830 2.890 15,422 -0.04(-1.37%)
Jun 05, 2024 2.940 2.950 2.840 2.930 16,151 +0.00(+0.00%)
Jun 04, 2024 2.900 2.930 2.830 2.930 27,270 -0.02(-0.68%)
Jun 03, 2024 2.730 2.950 2.730 2.950 47,290 +0.26(+9.67%)
May 31, 2024 2.700 2.817 2.680 2.690 43,310 +0.01(+0.37%)
May 30, 2024 2.620 2.770 2.605 2.680 10,931 +0.03(+1.13%)
May 29, 2024 2.580 2.664 2.580 2.650 6,785 +0.03(+1.15%)
May 28, 2024 2.590 2.710 2.570 2.620 10,307 +0.00(+0.00%)
May 24, 2024 2.730 2.750 2.580 2.620 55,488 -0.07(-2.60%)
May 23, 2024 2.820 2.842 2.690 2.690 47,594 -0.10(-3.58%)
May 22, 2024 2.750 2.880 2.754 2.790 81,657 +0.04(+1.45%)
May 21, 2024 2.780 2.890 2.728 2.750 41,120 -0.05(-1.79%)
May 20, 2024 2.730 2.800 2.710 2.800 87,300 +0.11(+4.09%)
May 17, 2024 2.600 2.730 2.560 2.690 88,516 +0.05(+1.89%)
May 16, 2024 2.630 2.820 2.600 2.640 188,442 +0.06(+2.33%)
May 15, 2024 2.420 2.630 2.420 2.580 81,029 +0.10(+4.03%)
May 14, 2024 2.310 2.490 2.200 2.480 100,314 +0.05(+2.06%)
May 13, 2024 2.550 2.550 2.360 2.430 71,684 -0.08(-3.19%)
May 10, 2024 2.560 2.560 2.400 2.510 90,112 -0.10(-3.83%)
May 09, 2024 2.570 2.630 2.330 2.610 198,031 +0.07(+2.76%)
May 08, 2024 2.520 2.770 2.320 2.540 1,208,584 +0.31(+13.90%)
May 07, 2024 2.080 2.240 2.040 2.230 151,364 +0.18(+8.78%)
May 06, 2024 2.090 2.240 2.020 2.050 262,620 +0.00(+0.00%)
May 03, 2024 2.110 2.210 2.050 2.050 42,474 -0.03(-1.44%)
May 02, 2024 2.050 2.100 2.040 2.080 20,125 +0.07(+3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.