$1.52 -0.03 (%) Widepoint Corp - AMEX

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYY historical data

Date Open High Low Close Volume
4/24/20151.541.551.521.52143,756
4/23/20151.531.561.521.55209,408
4/22/20151.451.551.451.54283,337
4/21/20151.471.471.431.46259,300
4/20/20151.441.471.431.44206,159
4/17/20151.461.461.421.46195,239
4/16/20151.461.481.431.48228,037
4/15/20151.471.471.441.46123,766
4/14/20151.471.491.431.45118,205
4/13/20151.451.501.441.49195,039
4/10/20151.391.451.391.45162,650
4/9/20151.431.431.381.40203,639
4/8/20151.361.441.351.43270,505
4/7/20151.301.361.301.36187,681
4/6/20151.301.321.291.31133,386
4/2/20151.301.321.291.3144,431
4/1/20151.341.341.291.29188,036
3/31/20151.321.341.311.3292,999
3/30/20151.311.321.291.32132,187
3/27/20151.341.341.291.31185,297
3/26/20151.311.351.281.34344,958
3/25/20151.341.361.311.31231,154
3/24/20151.331.361.331.35184,605
3/23/20151.391.391.321.32267,091
3/20/20151.341.401.321.40149,324
3/19/20151.321.381.301.35566,608
3/18/20151.391.411.271.31675,195
3/17/20151.451.471.381.39648,230
3/16/20151.511.551.441.47327,089
3/13/20151.481.601.461.55366,115
3/12/20151.461.511.461.49276,511
3/11/20151.451.481.451.45126,902
3/10/20151.501.501.461.47288,268
3/9/20151.501.511.471.4979,958
3/6/20151.481.551.481.50151,418
3/5/20151.461.561.451.47231,746
3/4/20151.551.561.451.46435,705
3/3/20151.631.641.561.56225,581
3/2/20151.671.701.591.64243,539
2/27/20151.621.701.621.68313,911
2/26/20151.691.701.621.62336,742
2/25/20151.701.731.631.70455,224
2/24/20151.601.751.581.691,278,389
2/23/20151.611.621.551.60516,295
2/20/20151.531.601.531.58666,879
2/19/20151.491.581.491.53211,004
2/18/20151.581.581.501.54448,940
2/17/20151.501.591.481.571,078,590
2/13/20151.471.501.461.50315,988
2/12/20151.491.491.461.48220,800
2/11/20151.471.491.461.4786,644
2/10/20151.491.501.471.48178,908
2/9/20151.471.491.471.49105,595
2/6/20151.491.501.421.46168,405
2/5/20151.441.491.441.47187,481
2/4/20151.431.481.431.45255,075
2/3/20151.451.481.421.45182,980
2/2/20151.481.481.421.45182,806
1/30/20151.421.471.401.43314,202
1/29/20151.421.421.391.41222,479
1/28/20151.461.471.401.42353,111
1/27/20151.401.491.381.47174,046
1/26/20151.451.451.381.43161,683
1/23/20151.451.461.401.43210,674
1/22/20151.441.481.401.48206,195
1/21/20151.551.551.431.45221,168
1/20/20151.481.511.461.50308,948
1/16/20151.401.471.401.47217,998
1/15/20151.471.501.401.40346,961
1/14/20151.541.541.401.45436,194
1/13/20151.531.581.531.54285,556
1/12/20151.551.591.511.52513,278
1/9/20151.501.551.491.55337,879
1/8/20151.451.511.451.50186,138
1/7/20151.501.501.401.49680,074
1/6/20151.361.491.361.49568,373
1/5/20151.401.401.331.34175,515
1/2/20151.371.391.331.39199,533
12/31/20141.311.381.301.38367,006
12/30/20141.281.351.281.31225,051
12/29/20141.291.331.281.29203,881
12/26/20141.331.391.301.30226,492
12/24/20141.351.351.301.3394,758
12/23/20141.341.361.281.36278,007
12/22/20141.341.371.321.36307,190
12/19/20141.291.351.261.35559,551
12/18/20141.281.351.251.28391,085
12/17/20141.131.241.101.24521,149
12/16/20141.151.190.991.121,911,246
12/15/20141.311.311.151.15614,437
12/12/20141.281.331.281.30180,266
12/11/20141.301.351.281.28345,363
12/10/20141.351.381.301.30392,552
12/9/20141.361.391.311.33590,712
12/8/20141.421.481.371.37316,974
12/5/20141.491.511.421.42512,621
12/4/20141.491.511.481.49181,313
12/3/20141.541.541.471.48154,082
12/2/20141.541.541.501.53186,849
12/1/20141.551.551.451.53240,337
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center