U.S. Markets closed

WidePoint Corporation (WYY)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
7.85-0.34 (-4.15%)
At close: 3:59PM EDT

7.90 0.00 (0.00%)
After hours: 4:01PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20218.158.307.797.857.85124,413
May 06, 20218.518.588.058.198.1961,300
May 05, 20218.198.678.198.578.5731,600
May 04, 20218.888.957.728.268.26181,100
May 03, 20219.009.288.759.079.0769,800
Apr 30, 20218.829.008.768.878.8732,000
Apr 29, 20219.059.138.698.998.9995,000
Apr 28, 20218.858.998.808.978.9739,300
Apr 27, 20219.119.128.718.808.8054,100
Apr 26, 20218.999.318.869.159.1551,800
Apr 23, 20218.808.998.618.878.8748,900
Apr 22, 20218.949.028.518.698.6944,000
Apr 21, 20218.839.108.708.878.8749,900
Apr 20, 20218.939.038.608.858.8573,600
Apr 19, 20218.788.998.438.938.9375,300
Apr 16, 20218.698.918.508.798.7995,900
Apr 15, 20219.159.198.558.718.7186,500
Apr 14, 20218.839.218.839.059.0545,800
Apr 13, 20218.888.978.638.638.6371,500
Apr 12, 20218.939.188.768.988.9875,300
Apr 09, 20219.099.118.809.029.02107,500
Apr 08, 20219.089.309.059.139.1351,900
Apr 07, 20219.359.509.069.079.0780,700
Apr 06, 20219.359.689.279.329.3289,500
Apr 05, 20219.739.839.359.359.3550,800
Apr 01, 20219.309.809.219.739.73223,600
Mar 31, 20219.529.799.059.209.20104,900
Mar 30, 20219.189.548.569.499.49172,300
Mar 29, 20219.509.939.319.339.33129,300
Mar 26, 202110.0110.139.519.669.6698,700
Mar 25, 202110.3510.369.309.929.92223,800
Mar 24, 202111.0011.0010.3010.4110.41330,900
Mar 23, 202111.6911.8811.0711.4511.45249,100
Mar 22, 202111.8212.4111.3411.9411.94155,100
Mar 19, 202111.1111.7110.9711.5711.5778,100
Mar 18, 202111.7911.8811.1211.2511.2557,900
Mar 17, 202111.5312.1511.4611.7911.7986,400
Mar 16, 202111.5012.0511.3111.6711.6784,200
Mar 15, 202111.5711.7111.1811.4611.4661,200
Mar 12, 202111.6311.6311.0211.4011.4063,000
Mar 11, 202111.2111.6710.9011.6311.63174,700
Mar 10, 202110.9411.1010.6710.7710.7793,800
Mar 09, 202110.7411.1910.3910.5810.5897,700
Mar 08, 202110.7911.3510.3010.5110.51155,100
Mar 05, 202110.2910.868.8510.5210.52238,500
Mar 04, 202111.6411.649.7610.2110.21257,800
Mar 03, 202111.3311.8610.6711.6811.68215,200
Mar 02, 202111.3511.8711.3111.4011.4067,600
Mar 01, 202110.8011.5310.8011.4011.40129,800
Feb 26, 202110.8111.2810.5010.6010.60119,900
Feb 25, 202111.7312.0010.7610.9110.91177,000
Feb 24, 202111.5112.2011.5011.7211.72176,800
Feb 23, 202111.8811.9610.5011.2911.29317,300
Feb 22, 202113.1813.1811.8312.2512.25386,000
Feb 19, 202113.1614.0013.0013.1813.18247,800
Feb 18, 202113.2513.6712.7813.1913.19256,000
Feb 17, 202113.7013.7112.8113.2413.24227,000
Feb 16, 202113.5714.3012.9613.5613.56422,900
Feb 12, 202112.9213.3712.6312.7512.75203,000
Feb 11, 202113.1913.2512.7012.9612.96122,500
Feb 10, 202114.0714.1712.5112.8012.80569,400
Feb 09, 202114.4314.6813.9614.1214.12152,000
Feb 08, 202113.1214.9612.9914.4014.40426,700
Feb 05, 202113.3513.5312.8913.1013.10186,100
Feb 04, 202113.5113.8513.2013.2313.23113,300
Feb 03, 202113.3614.1713.3113.6313.63155,500
Feb 02, 202112.8813.6912.8213.3713.37191,200
Feb 01, 202112.8613.0012.0612.7112.71226,600
Jan 29, 202112.8813.3112.1012.6012.60246,000
Jan 28, 202113.7113.8912.4013.0613.06350,300
Jan 27, 202113.3213.6612.1112.3912.39344,600
Jan 26, 202114.3614.6913.3213.5813.58305,600
Jan 25, 202114.8914.8914.0114.3314.33504,400
Jan 22, 202113.1514.9913.0314.4914.49791,900
Jan 21, 202112.5013.1612.0712.9912.99306,300
Jan 20, 202112.8212.9012.0812.5012.50241,500
Jan 19, 202112.0112.7211.9012.7012.70215,500
Jan 15, 202112.2512.2511.5011.7411.74242,300
Jan 14, 202112.7913.0412.2112.3412.34207,300
Jan 13, 202113.3513.5312.1312.5112.51490,800
Jan 12, 202111.4813.2411.4813.0513.05799,500
Jan 11, 20219.9911.739.9911.6011.60942,300
Jan 08, 20219.8210.259.409.919.91384,000
Jan 07, 20219.509.909.489.749.74273,300
Jan 06, 20219.419.739.359.499.49159,400
Jan 05, 20219.599.599.379.459.45121,000
Jan 04, 202110.0610.069.269.639.63310,800
Dec 31, 20209.7110.159.4610.1110.11247,800
Dec 30, 20209.459.839.459.699.69130,700
Dec 29, 20209.9510.009.259.409.40811,900
Dec 28, 202010.3310.399.6110.0310.03544,600
Dec 24, 20209.4310.349.2610.1810.18304,800
Dec 23, 20209.379.589.229.269.26411,700
Dec 22, 20209.509.659.259.399.39228,700
Dec 21, 20209.759.819.259.509.50247,000
Dec 18, 20209.329.859.329.669.66321,600
Dec 17, 20209.259.709.109.449.44319,400
Dec 16, 20209.739.739.109.309.30276,200
Dec 15, 20209.9910.039.529.799.79239,300
Dec 14, 202010.9610.979.8110.0310.03350,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...