WYY - WidePoint Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20200.48000.50000.48000.49000.4900200,000
Feb 21, 20200.51000.51000.50000.51000.5100457,800
Feb 20, 20200.49000.50000.48000.50000.5000502,600
Feb 19, 20200.47000.50000.47000.47000.4700310,500
Feb 18, 20200.47000.47000.45000.47000.4700112,500
Feb 14, 20200.46000.47000.46000.47000.470095,700
Feb 13, 20200.47000.48000.45000.46000.460079,400
Feb 12, 20200.48000.48000.46000.46000.4600100,200
Feb 11, 20200.47000.47000.46000.47000.470071,200
Feb 10, 20200.47000.48000.45000.47000.4700137,200
Feb 07, 20200.45000.46000.45000.45000.4500174,500
Feb 06, 20200.44000.47000.44000.45000.450093,500
Feb 05, 20200.45000.47000.45000.45000.4500198,200
Feb 04, 20200.46000.47000.44000.45000.450071,000
Feb 03, 20200.45000.47000.45000.45000.4500123,100
Jan 31, 20200.47000.47000.45000.45000.4500134,000
Jan 30, 20200.49000.49000.46000.46000.4600100,400
Jan 29, 20200.49000.49000.46000.47000.4700126,700
Jan 28, 20200.50000.50000.47000.47000.4700254,200
Jan 27, 20200.48000.50000.47000.48000.4800669,300
Jan 24, 20200.48000.49000.45000.47000.4700183,800
Jan 23, 20200.42000.47000.42000.46000.4600383,200
Jan 22, 20200.43000.43000.42000.43000.4300137,300
Jan 21, 20200.43000.43000.42000.43000.430094,300
Jan 17, 20200.43000.44000.42000.43000.430094,400
Jan 16, 20200.43000.44000.43000.44000.4400255,700
Jan 15, 20200.44000.44000.41000.42000.4200267,900
Jan 14, 20200.40000.42000.40000.40000.400061,000
Jan 13, 20200.39000.43000.39000.41000.410049,100
Jan 10, 20200.42000.44000.40000.40000.4000362,600
Jan 09, 20200.41000.42000.41000.41000.4100175,500
Jan 08, 20200.39000.42000.39000.41000.4100154,700
Jan 07, 20200.40000.42000.40000.41000.410040,700
Jan 06, 20200.38000.43000.38000.40000.4000172,800
Jan 03, 20200.43000.43000.38000.38000.3800156,300
Jan 02, 20200.43000.43000.40000.41000.410099,300
Dec 31, 20190.40000.42000.40000.40000.4000256,600
Dec 30, 20190.40000.40000.39000.39000.3900151,800
Dec 27, 20190.38000.40000.38000.40000.4000159,400
Dec 26, 20190.38000.40000.38000.38000.3800157,100
Dec 24, 20190.40000.40000.39000.39000.390065,200
Dec 23, 20190.41000.41000.39000.40000.4000123,800
Dec 20, 20190.41000.41000.39000.40000.4000215,600
Dec 19, 20190.40000.40000.40000.40000.400093,300
Dec 18, 20190.41000.42000.40000.40000.4000170,600
Dec 17, 20190.40000.42000.40000.40000.4000148,400
Dec 16, 20190.41000.41000.40000.41000.4100133,500
Dec 13, 20190.40000.42000.40000.41000.4100232,100
Dec 12, 20190.40000.42000.40000.40000.4000123,100
Dec 11, 20190.43000.43000.40000.40000.4000202,200
Dec 10, 20190.43000.43000.40000.40000.4000216,200
Dec 09, 20190.39000.43000.38000.42000.4200544,600
Dec 06, 20190.37000.39000.36000.38000.3800164,000
Dec 05, 20190.36000.38000.36000.37000.3700165,700
Dec 04, 20190.37000.39000.35000.37000.3700185,200
Dec 03, 20190.36000.38000.36000.37000.3700120,100
Dec 02, 20190.38000.38000.36000.36000.360098,400
Nov 29, 20190.36000.38000.36000.37000.3700171,000
Nov 27, 20190.35000.39000.35000.36000.3600199,600
Nov 26, 20190.37000.38000.35000.35000.3500175,900
Nov 25, 20190.35000.39000.35000.36000.3600220,200
Nov 22, 20190.39000.40000.34000.36000.3600255,500
Nov 21, 20190.40000.40000.38000.39000.390064,300
Nov 20, 20190.39000.41000.38000.38000.3800360,000
Nov 19, 20190.39000.41000.39000.39000.3900198,200
Nov 18, 20190.40000.41000.39000.39000.3900333,300
Nov 15, 20190.41000.42000.37000.39000.3900756,800
Nov 14, 20190.35000.37000.34000.36000.3600371,500
Nov 13, 20190.33000.35000.33000.34000.3400119,600
Nov 12, 20190.33000.35000.33000.33000.3300187,200
Nov 11, 20190.34000.35000.32000.33000.330078,400
Nov 08, 20190.34000.34000.33000.34000.340017,400
Nov 07, 20190.34000.34000.33000.33000.330089,700
Nov 06, 20190.35000.35000.33000.34000.340065,300
Nov 05, 20190.34000.35000.34000.35000.350059,900
Nov 04, 20190.32000.35000.32000.34000.3400147,700
Nov 01, 20190.33000.33000.32000.32000.320013,400
Oct 31, 20190.33000.33000.32000.32000.320064,900
Oct 30, 20190.34000.35000.33000.33000.330083,700
Oct 29, 20190.34000.35000.33000.34000.340067,300
Oct 28, 20190.35000.37000.34000.35000.3500105,100
Oct 25, 20190.36000.36000.34000.35000.350063,100
Oct 24, 20190.35000.36000.33000.35000.350036,800
Oct 23, 20190.37000.37000.34000.36000.360070,900
Oct 22, 20190.35000.38000.34000.37000.3700212,200
Oct 21, 20190.34000.35000.33000.34000.340048,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...