Advertisement
Advertisement
U.S. Markets open in 7 hrs 30 mins
Advertisement
Advertisement
Advertisement
Advertisement

WidePoint Corporation (WYY)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.6900-0.0400 (-1.47%)
At close: 03:57PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022------
Aug 17, 20222.76002.76002.67002.69002.690035,900
Aug 16, 20222.94002.94002.66002.73002.730058,500
Aug 15, 20222.98003.00002.94002.95002.950011,200
Aug 12, 20222.96003.05002.96002.98002.980021,700
Aug 11, 20222.91003.06002.89002.93002.930039,800
Aug 10, 20222.95002.96002.77002.96002.960028,700
Aug 09, 20222.88002.97002.77002.90002.900030,000
Aug 08, 20222.94002.95002.76002.93002.930046,900
Aug 05, 20222.89002.93002.77002.83002.830020,100
Aug 04, 20222.90002.94002.88002.92002.920029,900
Aug 03, 20222.79002.94002.78002.91002.910017,000
Aug 02, 20222.79002.85002.79002.81002.810041,400
Aug 01, 20222.81002.90002.79002.79002.790018,200
Jul 29, 20222.84002.97002.79002.94002.940034,000
Jul 28, 20222.60002.89002.59002.86002.860053,900
Jul 27, 20222.65002.76002.57002.70002.700035,100
Jul 26, 20222.64002.71002.60002.66002.660021,400
Jul 25, 20222.60002.68002.55002.64002.640013,800
Jul 22, 20222.65002.65002.55002.60002.600013,800
Jul 21, 20222.59002.77002.56002.67002.670016,500
Jul 20, 20222.67002.80002.56002.66002.6600110,900
Jul 19, 20222.51002.85002.43002.67002.6700248,200
Jul 18, 20222.50002.56002.39002.51002.510025,300
Jul 15, 20222.50002.55002.39002.49002.490072,100
Jul 14, 20222.56002.60002.41002.51002.5100255,200
Jul 13, 20222.91002.93002.51002.72002.72003,540,100
Jul 12, 20222.28002.36002.28002.36002.360011,500
Jul 11, 20222.38002.43002.38002.39002.39003,800
Jul 08, 20222.39002.47002.39002.45002.45008,300
Jul 07, 20222.37002.47002.37002.38002.38009,900
Jul 06, 20222.36002.36002.29002.32002.32002,600
Jul 05, 20222.36002.36002.25002.27002.27009,800
Jul 01, 20222.35002.35002.30002.33002.33002,500
Jun 30, 20222.37002.65002.35002.39002.39003,000
Jun 29, 20222.39002.41002.38002.39002.39003,900
Jun 28, 20222.55002.55002.45002.48002.48006,000
Jun 27, 20222.44002.44002.33002.39002.390020,700
Jun 24, 20222.44002.44002.36002.41002.410014,500
Jun 23, 20222.30002.44002.30002.40002.40005,200
Jun 22, 20222.45002.45002.38002.42002.42008,400
Jun 21, 20222.43002.52002.43002.47002.47009,600
Jun 17, 20222.30002.35002.23002.35002.350077,500
Jun 16, 20222.40002.40002.27002.33002.3300107,700
Jun 15, 20222.44002.48002.39002.45002.450013,100
Jun 14, 20222.55002.57002.31002.39002.390053,600
Jun 13, 20222.78002.82002.51002.53002.530070,000
Jun 10, 20222.92002.94002.81002.82002.820010,000
Jun 09, 20222.91003.00002.90002.93002.930014,300
Jun 08, 20222.86002.94002.84002.93002.930020,900
Jun 07, 20222.84002.88002.78002.78002.780040,100
Jun 06, 20222.80002.84002.66002.83002.830035,400
Jun 03, 20222.84002.84002.78002.80002.800026,300
Jun 02, 20222.74002.82002.74002.78002.780031,900
Jun 01, 20222.78002.80002.71002.78002.780014,300
May 31, 20222.65002.84002.65002.79002.790032,300
May 27, 20222.78002.79002.68002.72002.720065,300
May 26, 20222.72002.85002.72002.81002.810018,600
May 25, 20222.45002.83002.45002.80002.800023,600
May 24, 20222.66002.82002.66002.82002.820019,100
May 23, 20222.66002.85002.58002.66002.660088,400
May 20, 20222.81002.81002.62002.64002.640034,500
May 19, 20222.81002.82002.79002.79002.790010,700
May 18, 20222.87002.88002.83002.83002.830013,600
May 17, 20222.94002.96002.81002.88002.880026,200
May 16, 20222.95003.04002.93002.97002.970017,400
May 13, 20222.86003.15002.78002.79002.790051,900
May 12, 20222.99003.00002.84002.86002.860021,900
May 11, 20223.14003.14002.99003.00003.000021,300
May 10, 20223.25003.28003.07003.16003.160020,400
May 09, 20223.29003.34003.27003.27003.270013,000
May 06, 20223.29003.47003.29003.40003.40007,000
May 05, 20223.57003.60003.45003.46003.46004,900
May 04, 20223.62003.62003.47003.61003.61004,500
May 03, 20223.45003.53003.44003.53003.530017,200
May 02, 20223.30003.42003.29003.40003.400019,800
Apr 29, 20223.29003.43003.29003.31003.31004,300
Apr 28, 20223.09003.31002.99003.29003.290022,800
Apr 27, 20223.10003.22003.10003.18003.180026,700
Apr 26, 20223.32003.32003.17003.18003.180021,200
Apr 25, 20223.32003.34003.27003.31003.310015,200
Apr 22, 20223.43003.43003.31003.35003.350016,600
Apr 21, 20223.64003.64003.43003.48003.480019,400
Apr 20, 20223.45003.57003.45003.56003.56009,200
Apr 19, 20223.44003.51003.41003.43003.430034,100
Apr 18, 20223.40003.42003.35003.42003.420014,500
Apr 14, 20223.31003.44003.31003.40003.400021,000
Apr 13, 20223.30003.40003.30003.35003.350042,700
Apr 12, 20223.53003.53003.39003.39003.390011,900
Apr 11, 20223.47003.48003.40003.42003.420020,500
Apr 08, 20223.49003.52003.48003.49003.49005,000
Apr 07, 20223.53003.56003.48003.48003.480025,500
Apr 06, 20223.74003.74003.57003.57003.570031,800
Apr 05, 20223.82003.86003.74003.74003.740016,500
Apr 04, 20223.86003.86003.78003.79003.790053,400
Apr 01, 20223.87003.92003.85003.86003.860014,800
Mar 31, 20223.85003.89003.78003.78003.780055,900
Mar 30, 20223.82003.94003.82003.87003.870057,600
Mar 29, 20224.24004.24003.92003.92003.920088,000
Mar 28, 20224.32004.40004.25004.32004.320030,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement