Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
WidePoint Corporation (WYY)
WidePoint Corporation (WYY) Historical

WYY WidePoint Corporation

2.23

0.16 (7.73%)

May 07 2024 - Closed

Delayed by 15 minutes

WYY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	2.23	0.16	7.73%	2.08	2.24	2.04	149,326
May 06 2024	2.07	0.02	0.98%	2.06	2.24	2.02	262,040
May 03 2024	2.05	-0.03	-1.44%	2.11	2.21	2.05	42,474
May 02 2024	2.08	0.07	3.48%	2.05	2.10	2.04	19,830
May 01 2024	2.01	0.07	3.61%	1.94	2.04	1.94	9,827
Apr 30 2024	1.94	-0.02	-1.02%	1.94	1.96	1.83	68,730
Apr 29 2024	1.96	-0.05	-2.49%	2.02	2.02	1.91	50,484
Apr 26 2024	2.01	-0.06	-2.90%	2.05	2.051	1.99	32,828
Apr 25 2024	2.07	-0.10	-4.61%	2.12	2.12	1.9637	70,623
Apr 24 2024	2.17	-0.01	-0.46%	2.14	2.22	2.0825	15,964
Apr 23 2024	2.18	0.08	3.81%	2.08	2.18	1.94	160,172
Apr 22 2024	2.10	0.14	7.14%	1.89	2.19	1.89	36,490
Apr 19 2024	1.96	-0.02	-1.01%	2.00	2.12	1.90	206,418
Apr 18 2024	1.98	-0.06	-2.94%	2.03	2.07	1.96	77,198
Apr 17 2024	2.04	-0.05	-2.39%	2.04	2.13	1.99	157,871
Apr 16 2024	2.09	-0.09	-4.13%	2.17	2.17	2.046	28,438
Apr 15 2024	2.18	-0.06	-2.68%	2.25	2.35	2.13	31,269
Apr 12 2024	2.24	-0.02	-0.88%	2.30	2.36	2.20	22,229
Apr 11 2024	2.26	-0.01	-0.44%	2.24	2.32	2.22	45,131
Apr 10 2024	2.27	-0.03	-1.30%	2.29	2.40	2.21	43,636
Apr 09 2024	2.30	0.03	1.32%	2.29	2.43	2.27	28,712
Apr 08 2024	2.27	-0.07	-2.99%	2.36	2.50	2.27	24,991
Apr 05 2024	2.34	0.14	6.36%	2.26	2.45	2.11	82,714
Apr 04 2024	2.20	-0.22	-9.09%	2.42	2.45	2.15	80,964
Apr 03 2024	2.42	-0.06	-2.42%	2.40	2.48	2.40	13,770
Apr 02 2024	2.48	-0.09	-3.50%	2.54	2.54	2.39	47,960
Apr 01 2024	2.57	-0.02	-0.77%	2.51	2.58	2.47	11,798
Mar 28 2024	2.59	0.04	1.57%	2.5501	2.61	2.25	71,761
Mar 27 2024	2.55	-0.06	-2.30%	2.60	2.62	2.51	27,450
Mar 26 2024	2.61	-0.03	-1.14%	2.67	2.67	2.5147	19,134
Mar 25 2024	2.64	0.03	1.15%	2.62	2.68	2.5927	3,776
Mar 22 2024	2.61	0.10	3.98%	2.51	2.63	2.51	3,082
Mar 21 2024	2.51	-0.06	-2.33%	2.62	2.67	2.51	10,694
Mar 20 2024	2.57	-0.03	-1.15%	2.60	2.79	2.5208	6,902
Mar 19 2024	2.60	-0.11	-4.06%	2.7055	2.73	2.60	5,448
Mar 18 2024	2.71	0.00	0.00%	2.75	2.7895	2.6671	13,362
Mar 15 2024	2.71	0.07	2.65%	2.62	2.74	2.593	11,489
Mar 14 2024	2.64	-0.05	-1.86%	2.70	2.75	2.54	3,601
Mar 13 2024	2.69	0.18	7.17%	2.54	2.80	2.5209	10,206
Mar 12 2024	2.51	-0.02	-0.79%	2.54	2.60	2.51	8,836
Mar 11 2024	2.53	-0.08	-3.07%	2.61	2.66	2.51	7,204
Mar 08 2024	2.61	-0.04	-1.51%	2.68	2.6946	2.60	5,755
Mar 07 2024	2.65	0.05	1.92%	2.61	2.81	2.61	15,482
Mar 06 2024	2.60	0.06	2.36%	2.54	2.61	2.5054	10,043
Mar 05 2024	2.54	-0.04	-1.55%	2.58	2.6001	2.4711	19,619
Mar 04 2024	2.58	0.03	1.18%	2.59	2.6389	2.53	15,086
Mar 01 2024	2.55	-0.08	-3.04%	2.63	2.65	2.55	35,152
Feb 29 2024	2.63	-0.16	-5.73%	2.78	2.86	2.61	26,239
Feb 28 2024	2.79	-0.06	-2.11%	2.85	2.855	2.75	14,570
Feb 27 2024	2.85	-0.04	-1.38%	2.90	2.90	2.7801	18,027
Feb 26 2024	2.89	0.04	1.55%	2.82	2.9199	2.82	30,572
Feb 23 2024	2.846	0.01	0.21%	2.88	2.91	2.81	9,137
Feb 22 2024	2.84	-0.01	-0.35%	2.81	2.90	2.81	24,734
Feb 21 2024	2.85	0.04	1.42%	2.84	2.89	2.80	20,866
Feb 20 2024	2.81	-0.12	-4.10%	2.85	2.92	2.8001	16,818
Feb 16 2024	2.93	-0.07	-2.33%	3.03	3.03	2.87	11,818
Feb 15 2024	3.00	0.07	2.39%	2.93	3.09	2.9101	17,894
Feb 14 2024	2.93	0.04	1.38%	2.84	2.9699	2.8101	15,222
Feb 13 2024	2.89	-0.07	-2.36%	2.90	3.0999	2.85	54,085
Feb 12 2024	2.96	0.09	3.14%	2.88	3.019	2.86	21,661
Feb 09 2024	2.87	-0.04	-1.37%	2.94	2.95	2.84	19,029
Feb 08 2024	2.91	0.14	5.05%	2.81	3.0258	2.81	17,412

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions