$0.43 +0.03 (%) Widepoint Corp - NYSE Amex Equities

Sep. 28, 2016 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYY historical data

Date Open High Low Close Volume
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
7/13/20160.610.620.610.6289,106
7/12/20160.610.630.610.61119,370
7/11/20160.610.620.600.62113,732
7/8/20160.610.620.600.60111,580
7/7/20160.600.620.600.6211,828
7/6/20160.600.620.600.6142,193
7/5/20160.640.640.600.60130,332
7/1/20160.590.620.590.6151,249
6/30/20160.600.620.590.59147,821
6/29/20160.600.610.590.60115,072
6/28/20160.630.630.610.62160,472
6/27/20160.630.630.610.6251,235
6/24/20160.630.650.610.64127,079
6/23/20160.620.660.620.6578,130
6/22/20160.610.650.610.6226,922
6/21/20160.660.660.620.63109,810
6/20/20160.640.670.600.65197,459
6/17/20160.660.700.650.6563,873
6/16/20160.670.670.650.6769,894
6/15/20160.680.700.660.6849,398
6/14/20160.650.700.650.6877,368
6/13/20160.720.740.670.67248,903
6/10/20160.780.790.740.7570,514
6/9/20160.760.790.760.7629,263
6/8/20160.820.820.750.7534,050
6/7/20160.810.830.780.8021,135
6/6/20160.810.830.750.8195,104
6/3/20160.810.820.790.7957,779
6/2/20160.800.820.780.7938,804
6/1/20160.750.790.750.7946,754
5/31/20160.750.780.740.7624,736
5/27/20160.770.790.730.7395,411
5/26/20160.770.800.770.7955,347
5/25/20160.810.830.750.78293,934
5/24/20160.820.830.810.8183,113
5/23/20160.800.830.790.83142,686
5/20/20160.820.840.790.79137,151
5/19/20160.840.860.780.79247,314
5/18/20160.860.860.820.8673,943
5/17/20160.790.860.770.86142,567
5/16/20160.790.810.780.7959,104
5/13/20160.810.820.790.8245,126
5/12/20160.830.860.790.81504,931
5/11/20160.880.880.810.82288,791
5/10/20160.770.810.770.7757,892
5/9/20160.800.820.760.77109,030
5/6/20160.910.940.810.82246,722
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center