$0.55 -0.03 (%) Widepoint Corp - AMEX

Feb. 8, 2016 | 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
2/8/20160.590.590.550.55152,936
2/5/20160.590.600.590.59113,606
2/4/20160.590.600.580.5952,417
2/3/20160.580.590.560.58125,068
2/2/20160.590.590.560.5779,113
2/1/20160.590.600.580.59157,171
1/29/20160.580.610.570.5866,784
1/28/20160.600.600.560.57123,268
1/27/20160.610.630.600.61133,736
1/26/20160.610.660.600.60124,470
1/25/20160.660.660.600.62129,322
1/22/20160.660.680.650.65113,095
1/21/20160.590.680.560.66218,675
1/20/20160.590.600.550.59132,967
1/19/20160.560.650.500.61349,316
1/15/20160.570.590.550.5860,196
1/14/20160.570.610.570.5855,149
1/13/20160.580.630.570.58241,065
1/12/20160.620.650.570.58262,112
1/11/20160.610.650.600.63249,177
1/8/20160.650.650.580.62374,647
1/7/20160.690.700.620.64195,261
1/6/20160.700.750.680.70177,940
1/5/20160.700.710.680.70157,183
1/4/20160.690.690.660.68121,183
12/31/20150.700.710.690.70188,098
12/30/20150.710.720.690.71224,616
12/29/20150.740.740.710.72258,305
12/28/20150.710.750.700.74228,460
12/24/20150.710.710.700.7155,557
12/23/20150.710.720.700.71179,661
12/22/20150.700.720.700.72138,240
12/21/20150.710.730.700.70158,104
12/18/20150.720.730.710.73188,327
12/17/20150.710.730.710.72185,784
12/16/20150.720.730.700.71139,061
12/15/20150.730.730.700.70216,070
12/14/20150.700.760.700.76285,441
12/11/20150.750.750.700.71123,416
12/10/20150.740.770.720.76120,668
12/9/20150.720.760.720.7576,358
12/8/20150.730.770.730.74168,486
12/7/20150.760.790.720.75149,715
12/4/20150.830.870.760.76172,171
12/3/20150.840.870.800.8386,431
12/2/20150.850.870.810.83122,538
12/1/20150.830.870.820.84212,923
11/30/20150.800.870.780.87130,617
11/27/20150.790.790.760.7965,044
11/25/20150.730.780.730.75181,604
11/24/20150.700.760.690.73242,220
11/23/20150.690.720.670.68322,986
11/20/20150.670.700.670.69132,495
11/19/20150.650.700.650.68330,396
11/18/20150.660.690.640.65162,538
11/17/20150.660.700.640.65328,315
11/16/20150.670.710.660.69141,918
11/13/20150.680.710.660.69557,255
11/12/20150.700.710.640.67986,615
11/11/20150.800.840.710.71826,228
11/10/20150.800.810.720.80436,961
11/9/20150.880.890.840.86216,639
11/6/20150.930.950.890.90100,197
11/5/20150.950.980.880.92263,064
11/4/20150.970.980.940.94114,816
11/3/20150.910.970.910.97194,453
11/2/20150.890.920.860.9098,499
10/30/20150.900.900.870.88121,597
10/29/20150.930.950.880.93245,698
10/28/20150.870.940.850.92187,368
10/27/20150.880.880.850.86142,610
10/26/20150.850.890.850.88142,366
10/23/20150.840.870.830.83146,842
10/22/20150.880.910.830.83198,042
10/21/20150.880.890.830.86148,386
10/20/20150.920.920.870.88120,364
10/19/20150.880.920.870.92142,994
10/16/20150.920.920.860.86144,082
10/15/20150.890.910.890.91147,435
10/14/20150.920.930.880.88278,669
10/13/20150.940.940.920.9266,125
10/12/20150.980.990.940.9484,455
10/9/20150.920.980.900.97169,145
10/8/20150.920.970.900.94186,847
10/7/20150.970.990.910.93191,677
10/6/20150.900.950.900.95165,208
10/5/20150.890.980.880.90140,529
10/2/20150.850.880.810.87334,407
10/1/20150.870.900.850.86210,897
9/30/20150.980.980.860.88608,953
9/29/20150.960.980.920.97365,201
9/28/20151.091.110.930.97927,253
9/25/20151.061.211.001.093,807,068
9/24/20150.901.040.871.011,292,242
9/23/20150.890.930.850.921,012,955
9/22/20150.770.890.700.855,200,690
9/21/20150.810.850.790.803,109,641
9/18/20150.820.850.720.803,045,384
9/17/20150.900.930.850.861,057,301
9/16/20150.970.970.870.90875,850
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center