Widepoint Corp $1.66

down -0.03


11/7/2014 04:02 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
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
3/28/20141.591.631.521.57770,577
3/27/20141.571.581.501.561,061,029
3/26/20141.651.701.571.61906,788
3/25/20141.681.741.621.631,229,093
3/24/20141.751.751.601.681,256,856
3/21/20141.791.791.681.74831,549
3/20/20141.801.821.691.741,340,979
3/19/20141.781.851.721.783,537,974
3/18/20141.651.791.651.762,586,330
3/17/20141.691.691.621.62742,727
3/14/20141.601.641.581.61398,383
3/13/20141.651.691.561.60764,029
3/12/20141.621.661.561.65628,822
3/11/20141.651.691.601.601,102,207
3/10/20141.601.721.601.641,933,478
3/7/20141.651.661.581.591,421,004
3/6/20141.621.631.561.58800,447
3/5/20141.491.651.481.591,203,657
3/4/20141.501.611.481.551,317,297
3/3/20141.491.511.451.49463,489
2/28/20141.511.541.471.49646,030
2/27/20141.451.541.441.511,890,974
2/26/20141.461.471.401.452,189,831
2/25/20141.531.531.471.52423,427
2/24/20141.521.521.481.51377,677
2/21/20141.491.511.481.48357,886
2/20/20141.451.551.451.48454,736
2/19/20141.511.551.451.45484,787
Trading Center