WYY - WidePoint Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.33000.35000.33000.35000.350067,100
Oct 17, 20190.35000.35000.33000.33000.330048,100
Oct 16, 20190.34000.35000.34000.35000.350044,000
Oct 15, 20190.33000.35000.33000.34000.340026,500
Oct 14, 20190.34000.34000.32000.34000.340032,000
Oct 11, 20190.35000.36000.34000.34000.340030,100
Oct 10, 20190.35000.37000.34000.35000.3500126,500
Oct 09, 20190.37000.37000.35000.35000.3500130,200
Oct 08, 20190.33000.36000.31000.35000.3500307,100
Oct 07, 20190.30000.33000.30000.33000.3300312,300
Oct 04, 20190.32000.32000.30000.31000.3100156,300
Oct 03, 20190.30000.32000.30000.31000.310068,200
Oct 02, 20190.30000.32000.28000.30000.3000135,600
Oct 01, 20190.31000.32000.31000.31000.3100182,500
Sep 30, 20190.32000.32000.30000.31000.3100141,800
Sep 27, 20190.31000.32000.31000.32000.320088,100
Sep 26, 20190.31000.32000.30000.31000.310094,000
Sep 25, 20190.30000.31000.30000.31000.3100241,400
Sep 24, 20190.31000.31000.30000.30000.3000333,900
Sep 23, 20190.32000.34000.32000.32000.3200276,300
Sep 20, 20190.30000.33000.30000.33000.3300427,900
Sep 19, 20190.31000.32000.30000.30000.3000177,800
Sep 18, 20190.32000.32000.30000.31000.3100213,900
Sep 17, 20190.33000.33000.30000.32000.3200325,300
Sep 16, 20190.34000.34000.32000.33000.3300101,300
Sep 13, 20190.34000.34000.32000.33000.3300288,300
Sep 12, 20190.33000.34000.33000.33000.3300130,900
Sep 11, 20190.33000.33000.32000.33000.330096,300
Sep 10, 20190.33000.34000.32000.33000.3300197,500
Sep 09, 20190.40000.40000.32000.33000.3300286,800
Sep 06, 20190.34000.35000.34000.34000.3400194,100
Sep 05, 20190.34000.35000.33000.34000.3400171,900
Sep 04, 20190.35000.35000.33000.34000.3400227,500
Sep 03, 20190.35000.35000.33000.34000.340086,300
Aug 30, 20190.33000.35000.33000.35000.3500109,900
Aug 29, 20190.34000.34000.33000.33000.330084,800
Aug 28, 20190.34000.35000.33000.35000.3500137,100
Aug 27, 20190.36000.36000.34000.34000.3400329,900
Aug 26, 20190.37000.37000.35000.36000.3600277,800
Aug 23, 20190.37000.40000.35000.36000.3600119,600
Aug 22, 20190.42000.42000.35000.37000.3700316,400
Aug 21, 20190.33000.42000.31000.42000.4200614,300
Aug 20, 20190.35000.35000.31000.32000.3200512,500
Aug 19, 20190.35000.36000.32000.35000.350087,500
Aug 16, 20190.38000.39000.35000.36000.3600260,800
Aug 15, 20190.38000.39000.34000.38000.3800713,500
Aug 14, 20190.39000.40000.35000.38000.3800272,900
Aug 13, 20190.40000.41000.36000.39000.3900594,700
Aug 12, 20190.40000.42000.39000.40000.4000194,000
Aug 09, 20190.42000.42000.40000.40000.4000236,600
Aug 08, 20190.42000.42000.40000.40000.4000148,900
Aug 07, 20190.43000.43000.40000.41000.4100453,100
Aug 06, 20190.41000.43000.41000.41000.4100188,900
Aug 05, 20190.43000.43000.41000.41000.4100116,300
Aug 02, 20190.43000.45000.43000.43000.430053,100
Aug 01, 20190.45000.46000.42000.42000.420073,600
Jul 31, 20190.44000.45000.42000.43000.4300114,600
Jul 30, 20190.45000.46000.43000.44000.4400208,100
Jul 29, 20190.42000.48000.42000.43000.4300541,000
Jul 26, 20190.42000.43000.41000.43000.4300230,400
Jul 25, 20190.42000.42000.41000.41000.4100317,100
Jul 24, 20190.42000.43000.41000.41000.4100216,200
Jul 23, 20190.43000.44000.42000.42000.420042,300
Jul 22, 20190.45000.45000.41000.43000.4300487,600
Jul 19, 20190.45000.46000.43000.44000.4400281,200
Jul 18, 20190.43000.45000.43000.44000.440080,800
Jul 17, 20190.45000.46000.43000.43000.430093,800
Jul 16, 20190.46000.47000.44000.44000.4400226,800
Jul 15, 20190.46000.48000.44000.45000.4500228,000
Jul 12, 20190.44000.49000.44000.45000.4500524,500
Jul 11, 20190.42000.44000.42000.43000.4300106,200
Jul 10, 20190.44000.44000.43000.43000.4300246,700
Jul 09, 20190.42000.43000.42000.43000.4300247,400
Jul 08, 20190.43000.43000.42000.42000.420082,300
Jul 05, 20190.44000.44000.43000.43000.430065,800
Jul 03, 20190.42000.44000.42000.44000.440098,000
Jul 02, 20190.43000.45000.42000.42000.420072,500
Jul 01, 20190.43000.47000.43000.43000.4300236,200
Jun 28, 20190.42000.44000.42000.42000.420083,200
Jun 27, 20190.44000.44000.42000.43000.4300103,500
Jun 26, 20190.42000.44000.42000.42000.420063,000
Jun 25, 20190.42000.44000.42000.42000.4200113,300
Jun 24, 20190.43000.44000.42000.42000.4200179,800
Jun 21, 20190.44000.44000.42000.43000.4300122,600
Jun 20, 20190.46000.46000.42000.44000.4400141,800
Jun 19, 20190.46000.46000.43000.44000.4400106,000
Jun 18, 20190.46000.47000.41000.44000.4400332,600
Jun 17, 20190.46000.48000.44000.44000.4400108,800
Jun 14, 20190.44000.46000.44000.45000.4500128,000
Jun 13, 20190.43000.45000.43000.44000.4400260,300
Jun 12, 20190.43000.45000.43000.43000.430098,200
Jun 11, 20190.44000.44000.42000.44000.4400125,200
Jun 10, 20190.43000.45000.43000.43000.430043,300
Jun 07, 20190.45000.45000.41000.44000.4400315,100
Jun 06, 20190.46000.48000.44000.45000.4500120,400
Jun 05, 20190.47000.51000.47000.47000.4700198,300
Jun 04, 20190.48000.48000.46000.47000.470043,500
Jun 03, 20190.46000.49000.45000.48000.4800107,200
May 31, 20190.48000.49000.46000.47000.4700284,000
May 30, 20190.49000.51000.47000.49000.490088,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...