$0.73 +0.03 (%) Widepoint Corp - NYSE Amex Equities

Dec. 2, 2016 | 03:59 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
12/2/20160.700.750.700.73137,524
12/1/20160.670.720.670.70192,209
11/30/20160.690.690.650.67152,347
11/29/20160.680.710.670.69107,414
11/28/20160.680.710.680.69164,942
11/25/20160.700.710.680.7130,051
11/23/20160.700.710.650.70182,158
11/22/20160.720.730.640.70204,437
11/21/20160.730.740.710.72234,123
11/18/20160.770.780.670.72234,704
11/17/20160.710.770.690.75752,213
11/16/20160.620.700.600.69381,011
11/15/20160.650.660.600.62375,140
11/14/20160.600.650.590.65629,256
11/11/20160.550.600.530.57477,225
11/10/20160.520.550.470.52588,365
11/9/20160.430.480.430.47326,875
11/8/20160.390.440.390.43105,920
11/7/20160.450.490.390.39332,121
11/4/20160.460.460.440.4439,021
11/3/20160.440.480.440.46133,974
11/2/20160.430.480.420.45318,382
11/1/20160.420.430.420.43106,800
10/31/20160.420.430.410.4257,164
10/28/20160.420.420.420.4241,821
10/27/20160.410.430.400.42117,079
10/26/20160.410.410.400.4168,845
10/25/20160.400.400.390.4079,139
10/24/20160.410.420.390.40128,221
10/21/20160.420.420.400.4145,010
10/20/20160.410.420.410.4168,231
10/19/20160.420.420.410.4268,598
10/18/20160.420.420.400.4217,707
10/17/20160.420.430.410.41120,655
10/14/20160.420.430.410.4144,000
10/13/20160.410.430.410.42174,219
10/12/20160.400.420.400.4235,444
10/11/20160.420.430.390.40353,321
10/10/20160.430.430.420.4382,990
10/7/20160.420.430.420.4385,358
10/6/20160.420.440.420.4393,606
10/5/20160.430.440.410.44187,622
10/4/20160.440.440.410.42185,666
10/3/20160.420.440.420.43333,962
9/30/20160.420.440.400.43410,186
9/29/20160.430.430.410.41163,244
9/28/20160.460.460.410.41420,572
9/27/20160.400.470.390.402,339,484
9/26/20160.410.420.380.401,225,852
9/23/20160.400.440.390.43841,005
9/22/20160.400.400.390.39366,428
9/21/20160.420.420.400.40217,201
9/20/20160.390.420.380.42312,446
9/19/20160.410.410.370.38306,402
9/16/20160.400.410.380.41229,416
9/15/20160.400.410.400.40145,137
9/14/20160.400.410.390.40299,008
9/13/20160.420.430.380.40414,469
9/12/20160.410.420.400.41671,374
9/9/20160.450.460.400.40868,273
9/8/20160.450.460.440.46202,391
9/7/20160.490.490.450.45477,568
9/6/20160.470.490.470.48110,889
9/2/20160.480.490.470.47111,375
9/1/20160.470.500.470.5091,284
8/31/20160.490.490.470.47122,235
8/30/20160.500.500.480.48154,551
8/29/20160.510.510.470.49208,973
8/26/20160.500.500.480.50302,525
8/25/20160.510.510.480.481,039,863
8/24/20160.500.500.480.49179,921
8/23/20160.480.520.480.52320,520
8/22/20160.490.500.490.49187,380
8/19/20160.490.520.470.48381,310
8/18/20160.500.520.490.49396,296
8/17/20160.490.520.480.50188,870
8/16/20160.510.530.480.50318,647
8/15/20160.520.530.480.52630,867
8/12/20160.520.540.500.52283,143
8/11/20160.570.570.500.54292,979
8/10/20160.590.600.550.55250,957
8/9/20160.600.620.570.60404,004
8/8/20160.620.640.610.64145,449
8/5/20160.610.620.600.62101,653
8/4/20160.610.630.600.61165,458
8/3/20160.600.640.600.62180,192
8/2/20160.610.620.600.6131,447
8/1/20160.610.620.600.6142,109
7/29/20160.610.640.600.6192,222
7/28/20160.620.630.600.61138,887
7/27/20160.610.640.610.6217,365
7/26/20160.610.630.610.62139,945
7/25/20160.630.630.600.61146,183
7/22/20160.640.640.620.6366,160
7/21/20160.640.640.620.6380,261
7/20/20160.620.640.620.6470,935
7/19/20160.630.630.620.6345,613
7/18/20160.630.630.620.62108,593
7/15/20160.640.640.610.63385,998
7/14/20160.620.630.600.63244,969
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center