$1.35 +0.07 (%) Widepoint Corp - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYY historical data

Date Open High Low Close Volume
12/19/20141.291.351.261.35559,551
12/18/20141.281.351.251.28391,085
12/17/20141.131.241.101.24521,149
12/16/20141.151.190.991.121,911,246
12/15/20141.311.311.151.15614,437
12/12/20141.281.331.281.30180,266
12/11/20141.301.351.281.28345,363
12/10/20141.351.381.301.30392,552
12/9/20141.361.391.311.33590,712
12/8/20141.421.481.371.37316,974
12/5/20141.491.511.421.42512,621
12/4/20141.491.511.481.49181,313
12/3/20141.541.541.471.48154,082
12/2/20141.541.541.501.53186,849
12/1/20141.551.551.451.53240,337
11/28/20141.421.551.411.52224,889
11/26/20141.451.451.411.44176,109
11/25/20141.501.501.421.45233,703
11/24/20141.421.501.381.50512,811
11/21/20141.421.471.381.39287,813
11/20/20141.381.431.361.40248,458
11/19/20141.451.451.381.40516,344
11/18/20141.431.471.411.45221,772
11/17/20141.431.491.421.44443,754
11/14/20141.491.521.421.451,190,059
11/13/20141.581.591.561.58308,964
11/12/20141.591.591.571.58208,229
11/11/20141.601.601.561.58205,615
11/10/20141.571.601.561.59326,154
11/7/20141.551.551.501.5399,056
11/6/20141.511.521.491.51164,896
11/5/20141.511.551.491.52292,381
11/4/20141.531.561.501.50346,992
11/3/20141.561.561.541.55190,739
10/31/20141.581.581.551.56230,665
10/30/20141.581.591.551.56237,950
10/29/20141.611.611.571.5991,674
10/28/20141.561.601.551.60157,288
10/27/20141.581.581.541.56304,438
10/24/20141.651.651.551.55285,819
10/23/20141.501.651.501.643,187,513
10/22/20141.641.651.611.61231,895
10/21/20141.631.691.601.62391,325
10/20/20141.631.691.611.61541,236
10/17/20141.631.651.611.64377,771
10/16/20141.591.631.581.61312,275
10/15/20141.591.641.591.63338,947
10/14/20141.651.651.581.61274,957
10/13/20141.631.651.621.63344,797
10/10/20141.631.651.631.65122,713
10/9/20141.621.661.611.66176,832
10/8/20141.621.631.581.62625,567
10/7/20141.671.671.631.63249,023
10/6/20141.651.701.631.69148,069
10/3/20141.641.691.641.65244,014
10/2/20141.671.691.631.65327,285
10/1/20141.721.741.661.66454,313
9/30/20141.801.901.701.721,799,821
9/29/20141.681.711.621.69300,250
9/26/20141.701.701.671.68202,087
9/25/20141.711.711.661.70388,249
9/24/20141.721.741.691.71164,049
9/23/20141.691.721.681.70107,526
9/22/20141.681.701.681.69151,142
9/19/20141.741.751.651.65568,756
9/18/20141.711.801.681.711,028,857
9/17/20141.621.711.611.68522,761
9/16/20141.631.661.611.63110,735
9/15/20141.651.661.571.63289,578
9/12/20141.671.671.631.65403,676
9/11/20141.621.671.621.66653,946
9/10/20141.581.621.581.61375,995
9/9/20141.581.591.531.58235,935
9/8/20141.571.611.521.56203,962
9/5/20141.561.561.501.56243,452
9/4/20141.581.601.551.56143,357
9/3/20141.591.621.561.56179,110
9/2/20141.641.721.581.61768,537
8/29/20141.571.651.561.62313,784
8/28/20141.601.631.561.57250,337
8/27/20141.621.631.571.63225,792
8/26/20141.591.611.541.60222,571
8/25/20141.581.621.571.57189,401
8/22/20141.561.611.551.58141,652
8/21/20141.571.631.541.57228,302
8/20/20141.561.571.541.56194,088
8/19/20141.641.651.551.58276,041
8/18/20141.651.651.601.62380,029
8/15/20141.551.671.531.621,100,973
8/14/20141.471.501.461.48318,188
8/13/20141.471.501.471.48319,733
8/12/20141.501.521.481.50174,830
8/11/20141.541.551.481.50254,552
8/8/20141.531.551.501.5292,451
8/7/20141.541.551.511.51102,338
8/6/20141.591.601.521.53206,285
8/5/20141.561.611.561.59140,055
8/4/20141.491.601.491.56363,771
8/1/20141.481.511.461.50488,571
7/31/20141.531.561.451.48593,166
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center