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 (%)
Apr 30, 2024 1.940 1.960 1.830 1.940 68,930 -0.02(-1.02%)
Apr 29, 2024 2.000 2.000 1.910 1.960 50,641 -0.05(-2.49%)
Apr 26, 2024 2.050 2.051 1.990 2.010 32,828 -0.06(-2.90%)
Apr 25, 2024 2.120 2.200 1.964 2.070 70,923 -0.10(-4.61%)
Apr 24, 2024 2.140 2.220 2.083 2.170 16,083 -0.01(-0.46%)
Apr 23, 2024 2.080 2.180 1.940 2.180 160,510 +0.08(+3.81%)
Apr 22, 2024 1.890 2.190 1.890 2.100 36,836 +0.14(+7.14%)
Apr 19, 2024 2.000 2.120 1.900 1.960 206,428 -0.02(-1.01%)
Apr 18, 2024 2.030 2.070 1.960 1.980 77,198 -0.06(-2.94%)
Apr 17, 2024 2.040 2.130 1.990 2.040 158,228 -0.05(-2.39%)
Apr 16, 2024 2.154 2.154 2.020 2.090 87,569 -0.09(-4.13%)
Apr 15, 2024 2.250 2.350 2.130 2.180 31,269 -0.06(-2.68%)
Apr 12, 2024 2.360 2.360 2.200 2.240 22,325 -0.02(-0.88%)
Apr 11, 2024 2.240 2.320 2.220 2.260 45,132 -0.01(-0.44%)
Apr 10, 2024 2.290 2.400 2.210 2.270 43,986 -0.03(-1.30%)
Apr 09, 2024 2.290 2.430 2.270 2.300 28,712 +0.03(+1.32%)
Apr 08, 2024 2.360 2.490 2.270 2.270 24,991 -0.07(-2.99%)
Apr 05, 2024 2.260 2.450 2.110 2.340 82,939 +0.14(+6.36%)
Apr 04, 2024 2.420 2.450 2.150 2.200 80,964 -0.22(-9.09%)
Apr 03, 2024 2.400 2.480 2.400 2.420 13,770 -0.06(-2.42%)
Apr 02, 2024 2.500 2.500 2.390 2.480 50,301 -0.09(-3.50%)
Apr 01, 2024 2.510 2.580 2.470 2.570 11,798 -0.02(-0.77%)
Mar 28, 2024 2.550 2.610 2.250 2.590 71,761 +0.04(+1.57%)
Mar 27, 2024 2.600 2.620 2.510 2.550 27,450 -0.06(-2.30%)
Mar 26, 2024 2.660 2.670 2.515 2.610 19,137 -0.03(-1.14%)
Mar 25, 2024 2.620 2.680 2.593 2.640 3,776 +0.03(+1.15%)
Mar 22, 2024 2.510 2.630 2.510 2.610 3,266 +0.10(+3.98%)
Mar 21, 2024 2.620 2.670 2.510 2.510 11,031 -0.06(-2.33%)
Mar 20, 2024 2.600 2.790 2.521 2.570 6,902 -0.03(-1.15%)
Mar 19, 2024 2.705 2.705 2.600 2.600 6,621 -0.11(-4.06%)
Mar 18, 2024 2.750 2.789 2.667 2.710 13,362 +0.00(+0.00%)
Mar 15, 2024 2.595 2.740 2.593 2.710 14,961 +0.07(+2.65%)
Mar 14, 2024 2.750 2.750 2.540 2.640 3,749 -0.05(-1.86%)
Mar 13, 2024 2.540 2.800 2.521 2.690 11,589 +0.18(+7.17%)
Mar 12, 2024 2.540 2.600 2.510 2.510 8,836 -0.02(-0.79%)
Mar 11, 2024 2.610 2.660 2.510 2.530 7,204 -0.08(-3.07%)
Mar 08, 2024 2.670 2.695 2.600 2.610 5,758 -0.04(-1.51%)
Mar 07, 2024 2.640 2.810 2.638 2.650 15,482 +0.05(+1.92%)
Mar 06, 2024 2.600 2.610 2.505 2.600 10,043 +0.06(+2.36%)
Mar 05, 2024 2.600 2.600 2.471 2.540 20,304 -0.04(-1.55%)
Mar 04, 2024 2.590 2.639 2.530 2.580 15,086 +0.03(+1.18%)
Mar 01, 2024 2.620 2.650 2.550 2.550 35,963 -0.08(-3.04%)
Feb 29, 2024 2.750 2.860 2.610 2.630 26,239 -0.16(-5.73%)
Feb 28, 2024 2.850 2.855 2.750 2.790 14,950 -0.06(-2.11%)
Feb 27, 2024 2.890 2.890 2.780 2.850 18,151 -0.04(-1.38%)
Feb 26, 2024 2.840 2.920 2.820 2.890 30,572 +0.04(+1.55%)
Feb 23, 2024 2.880 2.910 2.810 2.846 9,137 +0.01(+0.21%)
Feb 22, 2024 2.810 2.900 2.810 2.840 24,734 +0.03(+1.07%)
Feb 21, 2024 2.840 2.890 2.800 2.810 20,866 +0.00(+0.00%)
Feb 20, 2024 2.850 2.920 2.800 2.810 16,818 -0.12(-4.10%)
Feb 16, 2024 3.030 3.030 2.870 2.930 12,028 -0.07(-2.33%)
Feb 15, 2024 2.910 3.090 2.910 3.000 18,420 +0.07(+2.39%)
Feb 14, 2024 2.840 2.970 2.810 2.930 15,222 +0.04(+1.38%)
Feb 13, 2024 2.900 3.100 2.850 2.890 54,085 -0.07(-2.36%)
Feb 12, 2024 2.880 3.019 2.860 2.960 21,661 +0.09(+3.14%)
Feb 09, 2024 2.940 2.950 2.840 2.870 19,029 -0.04(-1.37%)
Feb 08, 2024 2.810 3.026 2.810 2.910 17,412 +0.14(+5.05%)
Feb 07, 2024 2.860 2.920 2.720 2.770 15,656 -0.10(-3.48%)
Feb 06, 2024 2.850 2.880 2.710 2.870 17,677 +0.02(+0.70%)
Feb 05, 2024 2.950 2.950 2.800 2.850 97,322 -0.13(-4.36%)
Feb 02, 2024 3.230 3.245 2.935 2.980 60,187 -0.24(-7.45%)
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.