Widepoint Corp $1.57

up +0.01


21/8/2014 03:55 PM  |  AMEX : WYY  
Industries : Diversified Services / Technical Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYY historical data

Date Open High Low Close Volume
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
7/30/20141.591.611.531.55570,191
7/29/20141.611.621.581.58197,360
7/28/20141.651.661.601.61170,247
7/25/20141.641.661.611.65142,191
7/24/20141.631.661.631.65116,337
7/23/20141.651.681.611.63139,633
7/22/20141.601.651.601.64306,921
7/21/20141.601.601.561.59220,945
7/18/20141.551.601.551.59258,489
7/17/20141.601.611.551.55413,186
7/16/20141.671.681.561.57412,692
7/15/20141.661.711.631.64272,401
7/14/20141.651.691.651.6799,657
7/11/20141.671.721.651.66296,161
7/10/20141.681.761.651.69283,219
7/9/20141.741.771.661.73605,170
7/8/20141.811.811.751.77515,706
7/7/20141.871.871.811.82524,553
7/3/20141.791.871.731.81530,327
7/2/20141.721.811.721.81701,618
7/1/20141.801.801.711.71941,515
6/30/20141.851.871.751.761,043,113
6/27/20141.731.831.711.822,746,901
6/26/20141.691.731.631.70518,876
6/25/20141.591.711.571.69956,179
6/24/20141.571.601.561.59151,673
6/23/20141.631.651.561.57335,333
6/20/20141.641.641.581.63246,232
6/19/20141.591.651.551.62463,787
6/18/20141.581.601.521.59315,788
6/17/20141.511.561.511.56176,747
6/16/20141.441.531.431.50244,923
6/13/20141.431.481.431.47163,143
6/12/20141.431.451.421.42231,011
6/11/20141.521.531.421.44971,778
6/10/20141.531.561.511.52248,173
6/9/20141.531.591.531.53243,379
6/6/20141.541.581.511.56363,609
6/5/20141.641.641.551.55620,167
6/4/20141.511.711.501.621,733,418
6/3/20141.581.621.511.54372,885
6/2/20141.621.631.581.58234,932
5/30/20141.601.621.571.59203,367
5/29/20141.651.691.541.60918,179
5/28/20141.591.741.561.652,929,037
5/27/20141.461.601.461.581,272,010
5/23/20141.431.481.411.42335,371
5/22/20141.461.501.441.46266,651
5/21/20141.501.521.421.45421,862
5/20/20141.451.491.421.49558,180
5/19/20141.361.451.351.43634,928
5/16/20141.321.371.281.36626,767
5/15/20141.411.411.321.34332,784
5/14/20141.391.431.351.38289,299
5/13/20141.401.401.351.39214,218
5/12/20141.331.421.301.40662,937
5/9/20141.321.321.291.32259,367
5/8/20141.281.341.281.32357,517
5/7/20141.351.401.311.32566,383
5/6/20141.341.401.331.38172,278
5/5/20141.371.381.321.36613,960
5/2/20141.411.411.361.39229,249
5/1/20141.381.441.381.43310,772
4/30/20141.391.421.361.38212,345
4/29/20141.421.451.371.40499,473
4/28/20141.501.501.351.42316,503
4/25/20141.501.511.461.4797,015
4/24/20141.521.541.481.50123,039
4/23/20141.521.531.491.52107,311
4/22/20141.501.521.451.51343,227
4/21/20141.501.521.451.49496,932
4/17/20141.401.451.381.43396,567
4/16/20141.371.431.361.37405,034
4/15/20141.401.411.301.37687,115
4/14/20141.431.441.361.40352,538
4/11/20141.401.451.351.40641,727
4/10/20141.521.531.401.40706,876
4/9/20141.471.541.461.53226,632
4/8/20141.461.491.451.48421,857
4/7/20141.521.521.451.46663,478
4/4/20141.531.541.451.511,028,030
4/3/20141.541.561.521.53347,044
4/2/20141.541.571.521.55251,902
4/1/20141.561.621.501.521,137,512
3/31/20141.551.631.551.60584,297
Trading Center