$2.09 +0.02 (%) Widepoint Corp - AMEX

Jul. 31, 2015 | 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
7/31/20152.082.152.062.09369,045
7/30/20152.102.122.032.07288,254
7/29/20152.182.182.082.09187,229
7/28/20152.062.152.062.15256,021
7/27/20152.102.132.022.07434,799
7/24/20152.202.302.102.151,079,544
7/23/20152.082.202.082.191,640,472
7/22/20152.022.131.982.06528,568
7/21/20152.052.051.932.02589,733
7/20/20152.142.162.042.071,116,871
7/17/20151.872.141.872.141,365,384
7/16/20151.911.931.851.87401,957
7/15/20151.951.981.841.91354,408
7/14/20151.881.951.881.95549,453
7/13/20151.861.901.811.90386,849
7/10/20151.791.831.761.80331,865
7/9/20151.751.801.741.76378,149
7/8/20151.691.801.631.75405,530
7/7/20151.741.741.631.73457,815
7/6/20151.801.801.671.76446,811
7/2/20151.691.801.691.80548,272
7/1/20151.671.711.631.68494,643
6/30/20151.731.781.631.67843,733
6/29/20151.951.951.661.721,815,226
6/26/20151.901.931.831.86316,895
6/25/20151.851.891.811.89469,328
6/24/20151.971.981.781.841,069,563
6/23/20151.972.031.941.981,594,239
6/22/20151.951.971.821.971,990,398
6/19/20151.761.891.721.813,109,619
6/18/20151.861.871.751.751,313,947
6/17/20151.751.861.721.842,267,595
6/16/20151.591.761.591.721,866,985
6/15/20151.531.621.531.57343,957
6/12/20151.531.611.531.58682,018
6/11/20151.491.591.491.51280,729
6/10/20151.521.561.491.49285,189
6/9/20151.601.621.511.52215,818
6/8/20151.571.631.571.61564,737
6/5/20151.521.611.521.57469,808
6/4/20151.561.591.511.54353,117
6/3/20151.481.581.481.58501,163
6/2/20151.501.511.461.49163,647
6/1/20151.511.521.501.52140,495
5/29/20151.511.531.481.50189,725
5/28/20151.501.511.491.4987,382
5/27/20151.581.581.471.47210,643
5/26/20151.591.591.551.57137,048
5/22/20151.591.591.551.58139,684
5/21/20151.561.591.561.57176,937
5/20/20151.531.581.471.58146,971
5/19/20151.541.571.521.53426,067
5/18/20151.541.571.501.55499,012
5/15/20151.501.541.471.52505,072
5/14/20151.471.501.451.48156,875
5/13/20151.451.511.411.46252,555
5/12/20151.501.551.431.45678,525
5/11/20151.381.391.361.36442,806
5/8/20151.401.431.361.37438,367
5/7/20151.391.421.371.39211,198
5/6/20151.401.441.371.3864,863
5/5/20151.441.471.381.40247,254
5/4/20151.431.451.421.44199,442
5/1/20151.421.441.391.42228,062
4/30/20151.441.451.381.40173,805
4/29/20151.441.461.401.41231,311
4/28/20151.471.481.431.44157,149
4/27/20151.531.551.431.44319,937
4/24/20151.541.551.521.52143,756
4/23/20151.531.561.521.55209,408
4/22/20151.451.551.451.54283,337
4/21/20151.471.471.431.46259,300
4/20/20151.441.471.431.44206,159
4/17/20151.461.461.421.46195,239
4/16/20151.461.481.431.48228,037
4/15/20151.471.471.441.46123,766
4/14/20151.471.491.431.45118,205
4/13/20151.451.501.441.49195,039
4/10/20151.391.451.391.45162,650
4/9/20151.431.431.381.40203,639
4/8/20151.361.441.351.43270,505
4/7/20151.301.361.301.36187,681
4/6/20151.301.321.291.31133,386
4/2/20151.301.321.291.3144,431
4/1/20151.341.341.291.29188,036
3/31/20151.321.341.311.3292,999
3/30/20151.311.321.291.32132,187
3/27/20151.341.341.291.31185,297
3/26/20151.311.351.281.34344,958
3/25/20151.341.361.311.31231,154
3/24/20151.331.361.331.35184,605
3/23/20151.391.391.321.32267,091
3/20/20151.341.401.321.40149,324
3/19/20151.321.381.301.35566,608
3/18/20151.391.411.271.31675,195
3/17/20151.451.471.381.39648,230
3/16/20151.511.551.441.47327,089
3/13/20151.481.601.461.55366,115
3/12/20151.461.511.461.49276,511
3/11/20151.451.481.451.45126,902
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!