$0.89 +0.05 (%) Widepoint Corp - NYSE Amex Equities

May. 5, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYY historical data

Date Open High Low Close Volume
5/5/20160.850.910.850.89253,971
5/4/20160.830.850.820.8448,788
5/3/20160.820.830.790.8298,454
5/2/20160.800.840.800.8090,135
4/29/20160.820.850.750.83102,035
4/28/20160.750.870.750.81250,240
4/27/20160.710.740.700.7475,839
4/26/20160.700.710.670.7021,919
4/25/20160.660.700.660.7047,838
4/22/20160.700.710.670.6951,615
4/21/20160.650.700.650.6947,426
4/20/20160.660.670.650.6690,323
4/19/20160.650.670.650.65179,776
4/18/20160.690.690.640.6444,083
4/15/20160.680.720.670.6767,115
4/14/20160.720.720.680.6855,187
4/13/20160.700.730.690.7072,860
4/12/20160.730.730.700.71191,388
4/11/20160.650.700.650.7078,368
4/8/20160.650.670.640.67145,036
4/7/20160.650.650.640.6545,608
4/6/20160.660.670.650.6513,773
4/5/20160.670.680.640.6456,210
4/4/20160.630.670.620.66113,507
4/1/20160.620.650.610.6133,327
3/31/20160.650.680.600.6055,324
3/30/20160.660.680.630.6633,388
3/29/20160.630.690.630.64174,513
3/28/20160.670.680.640.6778,431
3/24/20160.650.680.630.6622,998
3/23/20160.650.680.630.6448,307
3/22/20160.630.680.630.6662,537
3/21/20160.610.680.610.6550,606
3/18/20160.690.690.630.63176,032
3/17/20160.660.710.640.67121,966
3/16/20160.720.750.630.65265,621
3/15/20160.710.740.700.7468,601
3/14/20160.650.730.650.71106,294
3/11/20160.670.690.660.6770,294
3/10/20160.700.700.670.6759,845
3/9/20160.720.740.680.69101,926
3/8/20160.700.740.700.71110,514
3/7/20160.650.730.650.70185,056
3/4/20160.650.720.650.68142,100
3/3/20160.640.700.640.65143,230
3/2/20160.650.650.600.62194,209
3/1/20160.590.720.590.65292,141
2/29/20160.570.620.550.57215,999
2/26/20160.540.600.540.5986,943
2/25/20160.560.560.540.5673,925
2/24/20160.570.570.530.5582,308
2/23/20160.560.580.540.5668,014
2/22/20160.540.590.540.56182,215
2/19/20160.520.540.520.54107,489
2/18/20160.550.550.530.5399,053
2/17/20160.550.560.510.5687,319
2/16/20160.500.540.500.54110,021
2/12/20160.510.510.470.49685,996
2/11/20160.540.540.500.51137,566
2/10/20160.570.580.510.52225,970
2/9/20160.560.590.550.5852,452
2/8/20160.590.590.550.55152,936
2/5/20160.590.600.590.59113,606
2/4/20160.590.600.580.5952,417
2/3/20160.580.590.560.58125,068
2/2/20160.590.590.560.5779,113
2/1/20160.590.600.580.59157,171
1/29/20160.580.610.570.5866,784
1/28/20160.600.600.560.57123,268
1/27/20160.610.630.600.61133,736
1/26/20160.610.660.600.60124,470
1/25/20160.660.660.600.62129,322
1/22/20160.660.680.650.65113,095
1/21/20160.590.680.560.66218,675
1/20/20160.590.600.550.59132,967
1/19/20160.560.650.500.61349,316
1/15/20160.570.590.550.5860,196
1/14/20160.570.610.570.5855,149
1/13/20160.580.630.570.58241,065
1/12/20160.620.650.570.58262,112
1/11/20160.610.650.600.63249,177
1/8/20160.650.650.580.62374,647
1/7/20160.690.700.620.64195,261
1/6/20160.700.750.680.70177,940
1/5/20160.700.710.680.70157,183
1/4/20160.690.690.660.68121,183
12/31/20150.700.710.690.70188,098
12/30/20150.710.720.690.71224,616
12/29/20150.740.740.710.72258,305
12/28/20150.710.750.700.74228,460
12/24/20150.710.710.700.7155,557
12/23/20150.710.720.700.71179,661
12/22/20150.700.720.700.72138,240
12/21/20150.710.730.700.70158,104
12/18/20150.720.730.710.73188,327
12/17/20150.710.730.710.72185,784
12/16/20150.720.730.700.71139,061
12/15/20150.730.730.700.70216,070
12/14/20150.700.760.700.76285,441
12/11/20150.750.750.700.71123,416
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center