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 )

2.690 +0.050 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
May 31, 2023 1.750 1.750 1.710 1.710 20,656 -0.04(-2.29%)
May 30, 2023 1.760 1.815 1.730 1.750 9,174 -0.01(-0.57%)
May 26, 2023 1.770 1.780 1.760 1.760 9,917 -0.01(-0.56%)
May 25, 2023 1.820 1.830 1.770 1.770 7,685 -0.05(-2.75%)
May 24, 2023 1.820 1.820 1.805 1.820 2,798 +0.03(+1.68%)
May 23, 2023 1.800 1.810 1.770 1.790 8,071 +0.00(+0.00%)
May 22, 2023 1.820 1.820 1.770 1.790 8,534 +0.04(+2.29%)
May 19, 2023 1.800 1.804 1.730 1.750 14,249 +0.00(+0.00%)
May 18, 2023 1.810 1.888 1.730 1.750 40,838 -0.12(-6.42%)
May 17, 2023 1.860 1.910 1.800 1.870 12,345 +0.03(+1.63%)
May 16, 2023 1.820 1.940 1.820 1.840 14,185 +0.02(+1.10%)
May 15, 2023 1.878 1.906 1.820 1.820 23,226 -0.07(-3.70%)
May 12, 2023 1.780 1.942 1.780 1.890 9,055 +0.11(+6.18%)
May 11, 2023 1.780 1.800 1.740 1.780 31,944 -0.04(-2.20%)
May 10, 2023 1.950 1.950 1.810 1.820 7,586 -0.04(-2.15%)
May 09, 2023 1.830 1.860 1.830 1.860 2,536 +0.03(+1.64%)
May 08, 2023 1.840 1.850 1.800 1.830 8,862 +0.00(+0.00%)
May 05, 2023 1.780 1.830 1.750 1.830 21,433 +0.04(+2.23%)
May 04, 2023 1.840 1.845 1.770 1.790 9,933 -0.01(-0.56%)
May 03, 2023 1.810 1.880 1.800 1.800 6,796 -0.04(-2.17%)
May 02, 2023 1.850 1.925 1.800 1.840 16,276 -0.01(-0.54%)
May 01, 2023 1.890 1.950 1.850 1.850 5,840 -0.03(-1.60%)
Apr 28, 2023 1.812 1.925 1.812 1.880 19,939 +0.04(+2.17%)
Apr 27, 2023 1.820 1.850 1.820 1.840 6,094 +0.02(+1.10%)
Apr 26, 2023 1.880 1.930 1.820 1.820 7,445 -0.05(-2.67%)
Apr 25, 2023 1.840 1.878 1.830 1.870 6,531 +0.03(+1.36%)
Apr 24, 2023 1.860 1.880 1.830 1.845 12,495 -0.03(-1.86%)
Apr 21, 2023 1.900 1.900 1.830 1.880 20,452 -0.02(-1.05%)
Apr 20, 2023 1.950 1.960 1.900 1.900 6,957 -0.06(-3.06%)
Apr 19, 2023 1.970 1.970 1.955 1.960 2,012 -0.01(-0.51%)
Apr 18, 2023 1.920 1.970 1.920 1.970 20,133 +0.03(+1.55%)
Apr 17, 2023 1.920 1.980 1.920 1.940 5,546 +0.00(+0.00%)
Apr 14, 2023 1.910 1.940 1.910 1.940 3,360 -0.04(-2.02%)
Apr 13, 2023 1.970 1.980 1.940 1.980 12,172 +0.04(+2.06%)
Apr 12, 2023 1.967 1.990 1.909 1.940 33,672 -0.06(-3.00%)
Apr 11, 2023 1.980 2.000 1.950 2.000 30,505 +0.02(+0.96%)
Apr 10, 2023 1.810 2.030 1.810 1.981 52,464 +0.05(+2.64%)
Apr 06, 2023 1.910 1.930 1.890 1.930 43,832 +0.02(+1.05%)
Apr 05, 2023 1.930 1.960 1.900 1.910 5,868 -0.05(-2.65%)
Apr 04, 2023 1.880 1.962 1.880 1.962 8,852 +0.03(+1.66%)
Apr 03, 2023 1.813 1.930 1.813 1.930 14,537 +0.12(+6.63%)
Mar 31, 2023 1.780 1.810 1.749 1.810 77,995 +0.02(+1.12%)
Mar 30, 2023 1.870 1.870 1.790 1.790 8,801 -0.01(-0.56%)
Mar 29, 2023 1.820 1.887 1.770 1.800 11,682 +0.04(+2.27%)
Mar 28, 2023 1.840 1.840 1.760 1.760 24,549 -0.08(-4.35%)
Mar 27, 2023 1.840 1.850 1.810 1.840 17,771 -0.04(-2.13%)
Mar 24, 2023 1.910 1.910 1.860 1.880 1,316 -0.04(-2.08%)
Mar 23, 2023 1.940 2.040 1.920 1.920 8,171 -0.04(-2.04%)
Mar 22, 2023 1.880 2.030 1.880 1.960 4,358 +0.11(+5.95%)
Mar 21, 2023 1.850 1.900 1.850 1.850 29,052 +0.00(+0.00%)
Mar 20, 2023 1.880 1.900 1.850 1.850 10,435 -0.05(-2.63%)
Mar 17, 2023 1.880 1.980 1.850 1.900 2,950 +0.00(+0.00%)
Mar 16, 2023 1.790 1.900 1.790 1.900 21,799 +0.06(+3.26%)
Mar 15, 2023 1.960 2.000 1.840 1.840 35,096 -0.12(-6.12%)
Mar 14, 2023 1.980 2.020 1.960 1.960 17,885 -0.02(-1.01%)
Mar 13, 2023 1.959 2.010 1.958 1.980 3,220 -0.01(-0.50%)
Mar 10, 2023 2.020 2.060 1.950 1.990 96,443 -0.04(-1.97%)
Mar 09, 2023 2.060 2.080 2.020 2.030 14,584 -0.04(-1.93%)
Mar 08, 2023 2.040 2.090 2.030 2.070 37,117 +0.05(+2.48%)
Mar 07, 2023 2.070 2.070 2.010 2.020 43,641 -0.07(-3.35%)
Mar 06, 2023 2.020 2.100 2.020 2.090 41,887 +0.06(+2.96%)
Mar 03, 2023 2.000 2.050 2.000 2.030 28,520 +0.04(+2.01%)
Mar 02, 2023 2.020 2.030 1.970 1.990 2,036 +0.06(+3.11%)
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.