$0.61 -0.00 (%) Widepoint Corp - NYSE Amex Equities

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYY historical data

Date Open High Low Close Volume
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
5/5/20160.850.910.850.89253,971
5/4/20160.830.850.820.8448,788
5/3/20160.820.830.790.8298,454
5/2/20160.800.840.800.8090,135
4/29/20160.820.850.750.83102,035
4/28/20160.750.870.750.81250,240
4/27/20160.710.740.700.7475,839
4/26/20160.700.710.670.7021,919
4/25/20160.660.700.660.7047,838
4/22/20160.700.710.670.6951,615
4/21/20160.650.700.650.6947,426
4/20/20160.660.670.650.6690,323
4/19/20160.650.670.650.65179,776
4/18/20160.690.690.640.6444,083
4/15/20160.680.720.670.6767,115
4/14/20160.720.720.680.6855,187
4/13/20160.700.730.690.7072,860
4/12/20160.730.730.700.71191,388
4/11/20160.650.700.650.7078,368
4/8/20160.650.670.640.67145,036
4/7/20160.650.650.640.6545,608
4/6/20160.660.670.650.6513,773
4/5/20160.670.680.640.6456,210
4/4/20160.630.670.620.66113,507
4/1/20160.620.650.610.6133,327
3/31/20160.650.680.600.6055,324
3/30/20160.660.680.630.6633,388
3/29/20160.630.690.630.64174,513
3/28/20160.670.680.640.6778,431
3/24/20160.650.680.630.6622,998
3/23/20160.650.680.630.6448,307
3/22/20160.630.680.630.6662,537
3/21/20160.610.680.610.6550,606
3/18/20160.690.690.630.63176,032
3/17/20160.660.710.640.67121,966
3/16/20160.720.750.630.65265,621
3/15/20160.710.740.700.7468,601
3/14/20160.650.730.650.71106,294
3/11/20160.670.690.660.6770,294
3/10/20160.700.700.670.6759,845
3/9/20160.720.740.680.69101,926
3/8/20160.700.740.700.71110,514
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center