NYSE American - Delayed Quote USD

WidePoint Corporation (WYY)

1.9600 -0.0200 (-1.01%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.0000 2.1200 1.9000 1.9600 1.9600 206,416
Apr 18, 2024 2.0300 2.0700 1.9600 1.9800 1.9800 77,200
Apr 17, 2024 2.0400 2.1300 1.9900 2.0400 2.0400 158,000
Apr 16, 2024 2.1500 2.1500 2.0200 2.0900 2.0900 87,600
Apr 15, 2024 2.2500 2.3500 2.1300 2.1800 2.1800 31,300
Apr 12, 2024 2.3600 2.3600 2.2000 2.2400 2.2400 22,200
Apr 11, 2024 2.2400 2.3200 2.2200 2.2600 2.2600 45,100
Apr 10, 2024 2.2900 2.4000 2.2100 2.2700 2.2700 44,000
Apr 9, 2024 2.2900 2.4300 2.2700 2.3000 2.3000 28,700
Apr 8, 2024 2.3600 2.4900 2.2700 2.2700 2.2700 25,000
Apr 5, 2024 2.2600 2.4500 2.1100 2.3400 2.3400 82,900
Apr 4, 2024 2.4200 2.4500 2.1500 2.2000 2.2000 81,000
Apr 3, 2024 2.4000 2.4800 2.4000 2.4200 2.4200 13,800
Apr 2, 2024 2.5000 2.5000 2.3900 2.4800 2.4800 50,300
Apr 1, 2024 2.5100 2.5800 2.4700 2.5700 2.5700 11,800
Mar 28, 2024 2.5500 2.6100 2.2500 2.5900 2.5900 71,800
Mar 27, 2024 2.6000 2.6200 2.5100 2.5500 2.5500 27,500
Mar 26, 2024 2.6600 2.6700 2.5100 2.6100 2.6100 19,100
Mar 25, 2024 2.6200 2.6800 2.5900 2.6400 2.6400 3,800
Mar 22, 2024 2.5100 2.6300 2.5100 2.6100 2.6100 3,300
Mar 21, 2024 2.6200 2.6700 2.5100 2.5100 2.5100 11,000
Mar 20, 2024 2.6000 2.7900 2.5200 2.5700 2.5700 6,700
Mar 19, 2024 2.7100 2.7100 2.6000 2.6000 2.6000 6,600
Mar 18, 2024 2.7500 2.7900 2.6700 2.7100 2.7100 13,400
Mar 15, 2024 2.6000 2.7400 2.5900 2.7100 2.7100 15,000
Mar 14, 2024 2.7500 2.7500 2.5400 2.6400 2.6400 3,700
Mar 13, 2024 2.5400 2.8000 2.5200 2.6900 2.6900 11,600
Mar 12, 2024 2.5400 2.6000 2.5100 2.5100 2.5100 8,800
Mar 11, 2024 2.6100 2.6600 2.5100 2.5300 2.5300 7,200
Mar 8, 2024 2.6700 2.6900 2.6000 2.6100 2.6100 5,800
Mar 7, 2024 2.6400 2.8100 2.6400 2.6500 2.6500 15,500
Mar 6, 2024 2.6000 2.6100 2.5100 2.6000 2.6000 10,000
Mar 5, 2024 2.6000 2.6000 2.4700 2.5400 2.5400 20,300
Mar 4, 2024 2.5900 2.6400 2.5300 2.5800 2.5800 15,100
Mar 1, 2024 2.6200 2.6500 2.5500 2.5500 2.5500 36,000
Feb 29, 2024 2.7500 2.8600 2.6100 2.6300 2.6300 26,200
Feb 28, 2024 2.8500 2.8600 2.7500 2.7900 2.7900 15,000
Feb 27, 2024 2.8900 2.8900 2.7800 2.8500 2.8500 18,200
Feb 26, 2024 2.8400 2.9200 2.8200 2.8900 2.8900 30,600
Feb 23, 2024 2.8800 2.9100 2.8100 2.8500 2.8500 9,100
Feb 22, 2024 2.8100 2.9000 2.8100 2.8400 2.8400 24,700
Feb 21, 2024 2.8400 2.8900 2.8000 2.8100 2.8100 20,900
Feb 20, 2024 2.8500 2.9200 2.8000 2.8100 2.8100 16,800
Feb 16, 2024 3.0300 3.0300 2.8700 2.9300 2.9300 12,000
Feb 15, 2024 2.9100 3.0900 2.9100 3.0000 3.0000 18,400
Feb 14, 2024 2.8400 2.9700 2.8100 2.9300 2.9300 15,200
Feb 13, 2024 2.9000 3.1000 2.8500 2.8900 2.8900 54,100
Feb 12, 2024 2.8800 3.0200 2.8600 2.9600 2.9600 21,700
Feb 9, 2024 2.9400 2.9500 2.8400 2.8700 2.8700 19,000
Feb 8, 2024 2.8100 3.0300 2.8100 2.9100 2.9100 17,400
Feb 7, 2024 2.8600 2.9200 2.7200 2.7700 2.7700 15,700
Feb 6, 2024 2.8500 2.8800 2.7100 2.8700 2.8700 17,700
Feb 5, 2024 2.9500 2.9500 2.8000 2.8500 2.8500 97,300
Feb 2, 2024 3.2300 3.2500 2.9400 2.9800 2.9800 60,100
Feb 1, 2024 3.2300 3.2500 3.1400 3.2200 3.2200 44,800
Jan 31, 2024 3.4500 3.4500 3.1600 3.2300 3.2300 54,900
Jan 30, 2024 3.3700 3.4900 3.2600 3.4200 3.4200 55,000
Jan 29, 2024 3.3100 3.4000 3.2500 3.3600 3.3600 53,400
Jan 26, 2024 3.1000 3.3000 3.1000 3.2300 3.2300 74,400
Jan 25, 2024 3.0700 3.1400 2.8500 3.0800 3.0800 74,600
Jan 24, 2024 3.1500 3.2400 3.0300 3.0800 3.0800 112,900
Jan 23, 2024 2.7000 3.1500 2.7000 3.0600 3.0600 205,800
Jan 22, 2024 2.6500 2.8100 2.5600 2.7100 2.7100 59,600
Jan 19, 2024 2.7700 2.7800 2.5100 2.6200 2.6200 80,100
Jan 18, 2024 2.6700 2.8400 2.5800 2.7500 2.7500 72,500
Jan 17, 2024 2.5100 2.7200 2.5100 2.6400 2.6400 68,800
Jan 16, 2024 2.2700 2.6500 2.2000 2.5300 2.5300 166,800
Jan 12, 2024 2.2300 2.3000 2.2000 2.2200 2.2200 25,100
Jan 11, 2024 2.1700 2.2900 2.1000 2.2300 2.2300 17,100
Jan 10, 2024 2.2200 2.2900 2.1100 2.1600 2.1600 11,300
Jan 9, 2024 2.2300 2.2900 2.1800 2.2300 2.2300 37,200
Jan 8, 2024 2.2500 2.3200 2.1700 2.2700 2.2700 6,700
Jan 5, 2024 2.3800 2.3900 2.2700 2.3000 2.3000 26,600
Jan 4, 2024 2.2900 2.4000 2.2500 2.3400 2.3400 44,600
Jan 3, 2024 2.2700 2.3600 2.1600 2.3400 2.3400 74,900
Jan 2, 2024 2.3000 2.3000 2.2000 2.2500 2.2500 32,300
Dec 29, 2023 2.2200 2.4000 2.2200 2.3200 2.3200 72,700
Dec 28, 2023 2.2800 2.2800 2.1600 2.2400 2.2400 85,000
Dec 27, 2023 2.1200 2.2500 2.1000 2.1900 2.1900 77,700
Dec 26, 2023 2.0400 2.1600 2.0000 2.1300 2.1300 33,200
Dec 22, 2023 2.0700 2.0900 2.0200 2.0700 2.0700 19,900
Dec 21, 2023 2.0100 2.1000 1.9700 2.0500 2.0500 136,900
Dec 20, 2023 1.9300 2.0300 1.9100 1.9900 1.9900 168,800
Dec 19, 2023 1.8300 1.9500 1.8300 1.9100 1.9100 9,500
Dec 18, 2023 1.8800 1.9200 1.8200 1.8400 1.8400 60,600
Dec 15, 2023 1.9400 1.9500 1.8600 1.8600 1.8600 9,800
Dec 14, 2023 1.9100 1.9900 1.8800 1.9000 1.9000 29,900
Dec 13, 2023 1.8900 1.9900 1.8900 1.9300 1.9300 25,700
Dec 12, 2023 2.0400 2.0400 1.8500 1.8500 1.8500 32,900
Dec 11, 2023 2.0600 2.0600 1.9900 2.0000 2.0000 9,000
Dec 8, 2023 2.0900 2.0900 2.0200 2.0700 2.0700 23,700
Dec 7, 2023 2.0100 2.0800 1.9900 2.0600 2.0600 27,800
Dec 6, 2023 1.9600 2.0100 1.9400 2.0100 2.0100 21,600
Dec 5, 2023 1.9200 2.0000 1.9100 1.9400 1.9400 17,900
Dec 4, 2023 1.8000 1.9800 1.8000 1.9800 1.9800 76,800
Dec 1, 2023 1.9100 1.9100 1.8300 1.8500 1.8500 17,000
Nov 30, 2023 1.8200 1.9000 1.8100 1.8900 1.8900 40,200
Nov 29, 2023 1.7300 1.8400 1.6900 1.7700 1.7700 45,400
Nov 28, 2023 1.6500 1.7100 1.6500 1.6800 1.6800 14,100
Nov 27, 2023 1.6900 1.7400 1.6600 1.6700 1.6700 34,500
Nov 24, 2023 1.6800 1.7300 1.6800 1.7200 1.7200 24,300
Nov 22, 2023 1.6700 1.7300 1.6700 1.7300 1.7300 5,000
Nov 21, 2023 1.7200 1.7200 1.6600 1.6700 1.6700 8,800
Nov 20, 2023 1.7100 1.7600 1.7000 1.7300 1.7300 18,100
Nov 17, 2023 1.7000 1.7700 1.6800 1.7300 1.7300 36,000
Nov 16, 2023 1.7000 1.7000 1.6600 1.6900 1.6900 14,400
Nov 15, 2023 1.7100 1.7900 1.6800 1.7300 1.7300 10,700
Nov 14, 2023 1.7100 1.7800 1.6700 1.6800 1.6800 24,200
Nov 13, 2023 1.7300 1.7300 1.6600 1.7000 1.7000 2,800
Nov 10, 2023 1.6600 1.7300 1.6500 1.7200 1.7200 11,600
Nov 9, 2023 1.7000 1.7000 1.6600 1.6600 1.6600 2,700
Nov 8, 2023 1.7300 1.7500 1.6600 1.6800 1.6800 15,200
Nov 7, 2023 1.8000 1.8000 1.7000 1.7000 1.7000 34,600
Nov 6, 2023 1.7600 1.8100 1.7600 1.7700 1.7700 20,700
Nov 3, 2023 1.7100 1.8100 1.7100 1.7500 1.7500 21,700
Nov 2, 2023 1.6700 1.7300 1.6700 1.7300 1.7300 2,000
Nov 1, 2023 1.7000 1.7000 1.6700 1.6800 1.6800 4,100
Oct 31, 2023 1.6700 1.7000 1.6400 1.7000 1.7000 1,900
Oct 30, 2023 1.6400 1.7300 1.6400 1.7000 1.7000 7,500
Oct 27, 2023 1.6100 1.7300 1.6100 1.6500 1.6500 13,400
Oct 26, 2023 1.6700 1.6700 1.6400 1.6700 1.6700 6,300
Oct 25, 2023 1.6400 1.7100 1.6400 1.6600 1.6600 38,200
Oct 24, 2023 1.6500 1.6900 1.6500 1.6900 1.6900 800
Oct 23, 2023 1.6900 1.7100 1.6300 1.6500 1.6500 8,600
Oct 20, 2023 1.7000 1.7300 1.6800 1.6900 1.6900 21,200
Oct 19, 2023 1.6900 1.7000 1.6800 1.6900 1.6900 6,900
Oct 18, 2023 1.8000 1.8000 1.6800 1.6900 1.6900 5,400
Oct 17, 2023 1.6800 1.8200 1.6800 1.7200 1.7200 34,400
Oct 16, 2023 1.7200 1.7500 1.6500 1.7200 1.7200 14,000
Oct 13, 2023 1.6700 1.7000 1.6000 1.6100 1.6100 5,600
Oct 12, 2023 1.6400 1.7500 1.6400 1.7000 1.7000 6,400
Oct 11, 2023 1.6900 1.7200 1.6500 1.6500 1.6500 8,300
Oct 10, 2023 1.6800 1.7500 1.6500 1.6800 1.6800 14,200
Oct 9, 2023 1.6900 1.7500 1.6300 1.6800 1.6800 17,800
Oct 6, 2023 1.6900 1.7700 1.6900 1.7000 1.7000 6,300
Oct 5, 2023 1.6900 1.7700 1.6900 1.7100 1.7100 3,900
Oct 4, 2023 1.6800 1.7100 1.6500 1.6900 1.6900 5,700
Oct 3, 2023 1.7200 1.7200 1.6500 1.6500 1.6500 16,400
Oct 2, 2023 1.7100 1.7300 1.7100 1.7300 1.7300 23,000
Sep 29, 2023 1.7200 1.7500 1.7100 1.7200 1.7200 9,100
Sep 28, 2023 1.7500 1.7500 1.7000 1.7400 1.7400 27,500
Sep 27, 2023 1.7900 1.8000 1.7300 1.7300 1.7300 10,100
Sep 26, 2023 1.7700 1.7800 1.7700 1.7800 1.7800 3,800
Sep 25, 2023 1.7600 1.8000 1.7600 1.7800 1.7800 4,300
Sep 22, 2023 1.7900 1.8000 1.7000 1.7000 1.7000 3,100
Sep 21, 2023 1.7600 1.7900 1.7600 1.7900 1.7900 2,100
Sep 20, 2023 1.7800 1.8100 1.7700 1.7700 1.7700 15,000
Sep 19, 2023 1.7800 1.8000 1.7400 1.8000 1.8000 7,700
Sep 18, 2023 1.8100 1.8100 1.7900 1.8100 1.8100 1,200
Sep 15, 2023 1.8400 1.8600 1.7800 1.7800 1.7800 65,200
Sep 14, 2023 1.7900 1.8500 1.7900 1.8300 1.8300 11,800
Sep 13, 2023 1.8100 1.8100 1.7800 1.8000 1.8000 4,000
Sep 12, 2023 1.8300 1.8400 1.8100 1.8100 1.8100 3,300
Sep 11, 2023 1.8100 1.8500 1.8100 1.8100 1.8100 4,000
Sep 8, 2023 1.8300 1.8500 1.8200 1.8500 1.8500 12,400
Sep 7, 2023 1.8800 1.8800 1.8500 1.8500 1.8500 6,600
Sep 6, 2023 1.8600 1.9100 1.8300 1.8600 1.8600 5,100
Sep 5, 2023 1.9000 1.9000 1.8200 1.8900 1.8900 8,300
Sep 1, 2023 1.8900 1.9600 1.8900 1.9000 1.9000 12,600
Aug 31, 2023 1.9100 1.9400 1.9100 1.9100 1.9100 7,500
Aug 30, 2023 1.8200 1.9400 1.8200 1.9200 1.9200 7,100
Aug 29, 2023 1.8100 1.8300 1.7900 1.8200 1.8200 8,000
Aug 28, 2023 1.8000 1.8400 1.8000 1.8400 1.8400 1,100
Aug 25, 2023 1.8500 1.8500 1.7900 1.8200 1.8200 2,800
Aug 24, 2023 1.8700 1.8700 1.8200 1.8300 1.8300 3,600
Aug 23, 2023 1.8500 1.9000 1.8400 1.8700 1.8700 5,800
Aug 22, 2023 1.8700 1.9200 1.8100 1.8900 1.8900 16,800
Aug 21, 2023 1.7600 1.8600 1.7600 1.8200 1.8200 9,700
Aug 18, 2023 1.7200 1.7900 1.7200 1.7600 1.7600 8,500
Aug 17, 2023 1.8000 1.8600 1.7200 1.7300 1.7300 18,600
Aug 16, 2023 1.7600 1.8100 1.7500 1.7800 1.7800 9,300
Aug 15, 2023 1.8000 1.8000 1.7300 1.7400 1.7400 31,700
Aug 14, 2023 1.7900 1.8600 1.7900 1.8100 1.8100 2,400
Aug 11, 2023 1.8400 1.8500 1.8000 1.8000 1.8000 2,500
Aug 10, 2023 1.8100 1.8400 1.8000 1.8000 1.8000 9,300
Aug 9, 2023 1.8400 1.8400 1.8100 1.8200 1.8200 15,600
Aug 8, 2023 1.8000 1.8900 1.8000 1.8100 1.8100 5,100
Aug 7, 2023 1.8200 1.8900 1.8100 1.8100 1.8100 5,600
Aug 4, 2023 1.8200 1.8300 1.7700 1.8200 1.8200 10,700
Aug 3, 2023 1.7700 1.8700 1.7700 1.7900 1.7900 12,400
Aug 2, 2023 1.9200 1.9200 1.7800 1.8000 1.8000 67,600
Aug 1, 2023 1.9400 1.9600 1.8900 1.8900 1.8900 18,400
Jul 31, 2023 1.9300 2.0000 1.9300 1.9400 1.9400 12,300
Jul 28, 2023 1.9400 1.9800 1.9300 1.9500 1.9500 5,300
Jul 27, 2023 1.9300 1.9700 1.9000 1.9000 1.9000 3,700
Jul 26, 2023 2.0000 2.0000 1.9100 1.9100 1.9100 8,700
Jul 25, 2023 1.9700 2.0100 1.9500 1.9500 1.9500 15,100
Jul 24, 2023 2.0100 2.0400 1.9800 1.9800 1.9800 10,500
Jul 21, 2023 2.0300 2.0700 1.9900 2.0300 2.0300 9,500
Jul 20, 2023 1.9900 2.0300 1.8800 1.9900 1.9900 58,600
Jul 19, 2023 1.9300 2.0200 1.9100 1.9200 1.9200 21,500
Jul 18, 2023 1.9100 1.9300 1.8500 1.8800 1.8800 11,400
Jul 17, 2023 2.0400 2.0700 1.9000 1.9500 1.9500 18,900
Jul 14, 2023 2.2700 2.2700 2.0400 2.0400 2.0400 72,000
Jul 13, 2023 2.0100 2.1000 1.9700 2.0900 2.0900 46,700
Jul 12, 2023 2.0600 2.0600 1.8800 2.0200 2.0200 81,500
Jul 11, 2023 1.8800 2.0300 1.7600 2.0000 2.0000 697,700
Jul 10, 2023 1.9000 1.9000 1.7900 1.7900 1.7900 14,200
Jul 7, 2023 1.8400 1.9200 1.8200 1.8500 1.8500 4,200
Jul 6, 2023 1.8700 1.8700 1.8000 1.8000 1.8000 2,400
Jul 5, 2023 1.8700 1.8700 1.8300 1.8300 1.8300 2,500
Jul 3, 2023 1.8400 1.8400 1.8400 1.8400 1.8400 2,900
Jun 30, 2023 1.8600 1.8800 1.8300 1.8600 1.8600 12,000
Jun 29, 2023 1.8700 1.8800 1.8600 1.8600 1.8600 3,500
Jun 28, 2023 1.8700 1.9100 1.8600 1.8700 1.8700 6,200
Jun 27, 2023 1.8600 1.9000 1.8600 1.8800 1.8800 5,800
Jun 26, 2023 1.9000 1.9300 1.8300 1.9100 1.9100 6,300
Jun 23, 2023 1.9000 1.9300 1.8500 1.8500 1.8500 16,400
Jun 22, 2023 1.7900 1.9100 1.7900 1.8900 1.8900 21,000
Jun 21, 2023 1.8500 1.8600 1.7700 1.8100 1.8100 15,800
Jun 20, 2023 1.9300 1.9500 1.8300 1.8600 1.8600 13,700
Jun 16, 2023 1.9200 1.9700 1.9200 1.9200 1.9200 30,300
Jun 15, 2023 1.9100 1.9700 1.8700 1.9100 1.9100 56,000
Jun 14, 2023 1.8100 1.9300 1.8100 1.8900 1.8900 60,800
Jun 13, 2023 1.8000 1.8700 1.8000 1.8400 1.8400 10,900
Jun 12, 2023 1.7900 1.8400 1.7600 1.8400 1.8400 17,600
Jun 9, 2023 1.8000 1.8400 1.8000 1.8100 1.8100 2,800
Jun 8, 2023 1.7800 1.8000 1.7800 1.8000 1.8000 2,300
Jun 7, 2023 1.7900 1.8200 1.7900 1.8000 1.8000 6,500
Jun 6, 2023 1.7800 1.8000 1.7700 1.8000 1.8000 6,900
Jun 5, 2023 1.7900 1.8100 1.7300 1.7500 1.7500 4,800
Jun 2, 2023 1.7800 1.8100 1.7800 1.8100 1.8100 17,700
Jun 1, 2023 1.7400 1.7700 1.7200 1.7700 1.7700 8,700
May 31, 2023 1.7500 1.7500 1.7100 1.7100 1.7100 20,700
May 30, 2023 1.7600 1.8200 1.7300 1.7500 1.7500 9,200
May 26, 2023 1.7700 1.7800 1.7600 1.7600 1.7600 9,900
May 25, 2023 1.8200 1.8300 1.7700 1.7700 1.7700 7,700
May 24, 2023 1.8200 1.8200 1.8100 1.8200 1.8200 2,800
May 23, 2023 1.8000 1.8100 1.7700 1.7900 1.7900 8,100
May 22, 2023 1.8200 1.8200 1.7700 1.7900 1.7900 8,500
May 19, 2023 1.8000 1.8000 1.7300 1.7500 1.7500 14,200
May 18, 2023 1.8100 1.8900 1.7300 1.7500 1.7500 40,800
May 17, 2023 1.8600 1.9100 1.8000 1.8700 1.8700 12,300
May 16, 2023 1.8200 1.9400 1.8200 1.8400 1.8400 14,200
May 15, 2023 1.8800 1.9100 1.8200 1.8200 1.8200 23,200
May 12, 2023 1.7800 1.9400 1.7800 1.8900 1.8900 9,100
May 11, 2023 1.7800 1.8000 1.7400 1.7800 1.7800 31,900
May 10, 2023 1.9500 1.9500 1.8100 1.8200 1.8200 7,600
May 9, 2023 1.8300 1.8600 1.8300 1.8600 1.8600 2,500
May 8, 2023 1.8400 1.8500 1.8000 1.8300 1.8300 8,900
May 5, 2023 1.7800 1.8300 1.7500 1.8300 1.8300 21,400
May 4, 2023 1.8400 1.8500 1.7700 1.7900 1.7900 9,900
May 3, 2023 1.8100 1.8800 1.8000 1.8000 1.8000 6,800
May 2, 2023 1.8500 1.9300 1.8000 1.8400 1.8400 16,300
May 1, 2023 1.8900 1.9500 1.8500 1.8500 1.8500 5,800
Apr 28, 2023 1.8100 1.9300 1.8100 1.8800 1.8800 19,900
Apr 27, 2023 1.8200 1.8500 1.8200 1.8400 1.8400 6,100
Apr 26, 2023 1.8800 1.9300 1.8200 1.8200 1.8200 7,400
Apr 25, 2023 1.8400 1.8800 1.8300 1.8700 1.8700 6,500
Apr 24, 2023 1.8600 1.8800 1.8300 1.8500 1.8500 12,500
Apr 21, 2023 1.9000 1.9000 1.8300 1.8800 1.8800 20,500
Apr 20, 2023 1.9500 1.9600 1.9000 1.9000 1.9000 7,000

Related Tickers

APXYY Appen Limited
0.1732
0.00%
 
ATA.AX Atturra Limited
0.8000
-0.62%
 
APPEF Appen Limited
0.4900
0.00%
 
TR1.MC TIER 1 Technology, S.A.
2.9000
+4.32%
 
WIZEY Wise plc
10.25
-0.10%
 
WAVD WaveDancer, Inc.
1.9400
-8.92%
 
CNXC Concentrix Corporation
55.19
+0.80%
 
MGIC Magic Software Enterprises Ltd.
11.55
+0.87%
 
SAIC Science Applications International Corporation
124.94
+1.43%
 
GLOB Globant S.A.
179.29
-0.13%