$1.69 +0.04 (%) Widepoint Corp - AMEX

Sep. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYY historical data

Date Open High Low Close Volume
9/22/20141.681.701.681.69151,142
9/19/20141.741.751.651.65568,756
9/18/20141.711.801.681.711,028,857
9/17/20141.621.711.611.68522,761
9/16/20141.631.661.611.63110,735
9/15/20141.651.661.571.63289,578
9/12/20141.671.671.631.65403,676
9/11/20141.621.671.621.66653,946
9/10/20141.581.621.581.61375,995
9/9/20141.581.591.531.58235,935
9/8/20141.571.611.521.56203,962
9/5/20141.561.561.501.56243,452
9/4/20141.581.601.551.56143,357
9/3/20141.591.621.561.56179,110
9/2/20141.641.721.581.61768,537
8/29/20141.571.651.561.62313,784
8/28/20141.601.631.561.57250,337
8/27/20141.621.631.571.63225,792
8/26/20141.591.611.541.60222,571
8/25/20141.581.621.571.57189,401
8/22/20141.561.611.551.58141,652
8/21/20141.571.631.541.57228,302
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center