Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Widepoint Corp (NY: WYY )

3.020 -0.170 (-5.33%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.155 3.155 3.000 3.020 6,808 -0.17(-5.33%)
Jun 13, 2024 3.190 3.230 3.110 3.190 36,121 +0.03(+0.95%)
Jun 12, 2024 3.110 3.250 3.100 3.160 61,492 +0.07(+2.27%)
Jun 11, 2024 2.950 3.090 2.915 3.090 32,058 +0.16(+5.46%)
Jun 10, 2024 2.760 2.950 2.760 2.930 19,191 +0.09(+3.17%)
Jun 07, 2024 2.760 2.883 2.760 2.840 10,492 -0.05(-1.73%)
Jun 06, 2024 2.890 2.910 2.830 2.890 15,422 -0.04(-1.37%)
Jun 05, 2024 2.940 2.950 2.840 2.930 16,151 +0.00(+0.00%)
Jun 04, 2024 2.900 2.930 2.830 2.930 27,270 -0.02(-0.68%)
Jun 03, 2024 2.730 2.950 2.730 2.950 47,290 +0.26(+9.67%)
May 31, 2024 2.700 2.817 2.680 2.690 43,310 +0.01(+0.37%)
May 30, 2024 2.620 2.770 2.605 2.680 10,931 +0.03(+1.13%)
May 29, 2024 2.580 2.664 2.580 2.650 6,785 +0.03(+1.15%)
May 28, 2024 2.590 2.710 2.570 2.620 10,307 +0.00(+0.00%)
May 24, 2024 2.730 2.750 2.580 2.620 55,488 -0.07(-2.60%)
May 23, 2024 2.820 2.842 2.690 2.690 47,594 -0.10(-3.58%)
May 22, 2024 2.750 2.880 2.754 2.790 81,657 +0.04(+1.45%)
May 21, 2024 2.780 2.890 2.728 2.750 41,120 -0.05(-1.79%)
May 20, 2024 2.730 2.800 2.710 2.800 87,300 +0.11(+4.09%)
May 17, 2024 2.600 2.730 2.560 2.690 88,516 +0.05(+1.89%)
May 16, 2024 2.630 2.820 2.600 2.640 188,442 +0.06(+2.33%)
May 15, 2024 2.420 2.630 2.420 2.580 81,029 +0.10(+4.03%)
May 14, 2024 2.310 2.490 2.200 2.480 100,314 +0.05(+2.06%)
May 13, 2024 2.550 2.550 2.360 2.430 71,684 -0.08(-3.19%)
May 10, 2024 2.560 2.560 2.400 2.510 90,112 -0.10(-3.83%)
May 09, 2024 2.570 2.630 2.330 2.610 198,031 +0.07(+2.76%)
May 08, 2024 2.520 2.770 2.320 2.540 1,208,584 +0.31(+13.90%)
May 07, 2024 2.080 2.240 2.040 2.230 151,364 +0.18(+8.78%)
May 06, 2024 2.090 2.240 2.020 2.050 262,620 +0.00(+0.00%)
May 03, 2024 2.110 2.210 2.050 2.050 42,474 -0.03(-1.44%)
May 02, 2024 2.050 2.100 2.040 2.080 20,125 +0.07(+3.48%)
May 01, 2024 1.960 2.040 1.955 2.010 9,827 +0.07(+3.61%)
Apr 30, 2024 1.940 1.960 1.830 1.940 68,930 -0.02(-1.02%)
Apr 29, 2024 2.000 2.000 1.910 1.960 50,641 -0.05(-2.49%)
Apr 26, 2024 2.050 2.051 1.990 2.010 32,828 -0.06(-2.90%)
Apr 25, 2024 2.120 2.200 1.964 2.070 70,923 -0.10(-4.61%)
Apr 24, 2024 2.140 2.220 2.083 2.170 16,083 -0.01(-0.46%)
Apr 23, 2024 2.080 2.180 1.940 2.180 160,510 +0.08(+3.81%)
Apr 22, 2024 1.890 2.190 1.890 2.100 36,836 +0.14(+7.14%)
Apr 19, 2024 2.000 2.120 1.900 1.960 206,428 -0.02(-1.01%)
Apr 18, 2024 2.030 2.070 1.960 1.980 77,198 -0.06(-2.94%)
Apr 17, 2024 2.040 2.130 1.990 2.040 158,228 -0.05(-2.39%)
Apr 16, 2024 2.154 2.154 2.020 2.090 87,569 -0.09(-4.13%)
Apr 15, 2024 2.250 2.350 2.130 2.180 31,269 -0.06(-2.68%)
Apr 12, 2024 2.360 2.360 2.200 2.240 22,325 -0.02(-0.88%)
Apr 11, 2024 2.240 2.320 2.220 2.260 45,132 -0.01(-0.44%)
Apr 10, 2024 2.290 2.400 2.210 2.270 43,986 -0.03(-1.30%)
Apr 09, 2024 2.290 2.430 2.270 2.300 28,712 +0.03(+1.32%)
Apr 08, 2024 2.360 2.490 2.270 2.270 24,991 -0.07(-2.99%)
Apr 05, 2024 2.260 2.450 2.110 2.340 82,939 +0.14(+6.36%)
Apr 04, 2024 2.420 2.450 2.150 2.200 80,964 -0.22(-9.09%)
Apr 03, 2024 2.400 2.480 2.400 2.420 13,770 -0.06(-2.42%)
Apr 02, 2024 2.500 2.500 2.390 2.480 50,301 -0.09(-3.50%)
Apr 01, 2024 2.510 2.580 2.470 2.570 11,798 -0.02(-0.77%)
Mar 28, 2024 2.550 2.610 2.250 2.590 71,761 +0.04(+1.57%)
Mar 27, 2024 2.600 2.620 2.510 2.550 27,450 -0.06(-2.30%)
Mar 26, 2024 2.660 2.670 2.515 2.610 19,137 -0.03(-1.14%)
Mar 25, 2024 2.620 2.680 2.593 2.640 3,776 +0.03(+1.15%)
Mar 22, 2024 2.510 2.630 2.510 2.610 3,266 +0.10(+3.98%)
Mar 21, 2024 2.620 2.670 2.510 2.510 11,031 -0.06(-2.33%)
Mar 20, 2024 2.600 2.790 2.521 2.570 6,902 -0.03(-1.15%)
Mar 19, 2024 2.705 2.705 2.600 2.600 6,621 -0.11(-4.06%)
Mar 18, 2024 2.750 2.789 2.667 2.710 13,362 +0.00(+0.00%)
Mar 15, 2024 2.595 2.740 2.593 2.710 14,961 +0.07(+2.65%)
Mar 14, 2024 2.750 2.750 2.540 2.640 3,749 -0.05(-1.86%)
Mar 13, 2024 2.540 2.800 2.521 2.690 11,589 +0.18(+7.17%)
Mar 12, 2024 2.540 2.600 2.510 2.510 8,836 -0.02(-0.79%)
Mar 11, 2024 2.610 2.660 2.510 2.530 7,204 -0.08(-3.07%)
Mar 08, 2024 2.670 2.695 2.600 2.610 5,758 -0.04(-1.51%)
Mar 07, 2024 2.640 2.810 2.638 2.650 15,482 +0.05(+1.92%)
Mar 06, 2024 2.600 2.610 2.505 2.600 10,043 +0.06(+2.36%)
Mar 05, 2024 2.600 2.600 2.471 2.540 20,304 -0.04(-1.55%)
Mar 04, 2024 2.590 2.639 2.530 2.580 15,086 +0.03(+1.18%)
Mar 01, 2024 2.620 2.650 2.550 2.550 35,963 -0.08(-3.04%)
Feb 29, 2024 2.750 2.860 2.610 2.630 26,239 -0.16(-5.73%)
Feb 28, 2024 2.850 2.855 2.750 2.790 14,950 -0.06(-2.11%)
Feb 27, 2024 2.890 2.890 2.780 2.850 18,151 -0.04(-1.38%)
Feb 26, 2024 2.840 2.920 2.820 2.890 30,572 +0.04(+1.55%)
Feb 23, 2024 2.880 2.910 2.810 2.846 9,137 +0.01(+0.21%)
Feb 22, 2024 2.810 2.900 2.810 2.840 24,734 +0.03(+1.07%)
Feb 21, 2024 2.840 2.890 2.800 2.810 20,866 +0.00(+0.00%)
Feb 20, 2024 2.850 2.920 2.800 2.810 16,818 -0.12(-4.10%)
Feb 16, 2024 3.030 3.030 2.870 2.930 12,028 -0.07(-2.33%)
Feb 15, 2024 2.910 3.090 2.910 3.000 18,420 +0.07(+2.39%)
Feb 14, 2024 2.840 2.970 2.810 2.930 15,222 +0.04(+1.38%)
Feb 13, 2024 2.900 3.100 2.850 2.890 54,085 -0.07(-2.36%)
Feb 12, 2024 2.880 3.019 2.860 2.960 21,661 +0.09(+3.14%)
Feb 09, 2024 2.940 2.950 2.840 2.870 19,029 -0.04(-1.37%)
Feb 08, 2024 2.810 3.026 2.810 2.910 17,412 +0.14(+5.05%)
Feb 07, 2024 2.860 2.920 2.720 2.770 15,656 -0.10(-3.48%)
Feb 06, 2024 2.850 2.880 2.710 2.870 17,677 +0.02(+0.70%)
Feb 05, 2024 2.950 2.950 2.800 2.850 97,322 -0.13(-4.36%)
Feb 02, 2024 3.230 3.245 2.935 2.980 60,187 -0.24(-7.45%)
Feb 01, 2024 3.230 3.250 3.140 3.220 44,808 -0.01(-0.31%)
Jan 31, 2024 3.450 3.450 3.160 3.230 54,914 -0.19(-5.56%)
Jan 30, 2024 3.370 3.490 3.261 3.420 55,031 +0.06(+1.79%)
Jan 29, 2024 3.310 3.400 3.250 3.360 53,132 +0.13(+4.02%)
Jan 26, 2024 3.100 3.300 3.100 3.230 74,363 +0.15(+4.87%)
Jan 25, 2024 3.070 3.140 2.850 3.080 74,580 +0.00(+0.00%)
Jan 24, 2024 3.150 3.240 3.030 3.080 112,884 +0.02(+0.65%)
Jan 23, 2024 2.700 3.146 2.700 3.060 205,798 +0.35(+12.92%)
Jan 22, 2024 2.650 2.805 2.560 2.710 59,604 +0.09(+3.44%)
Jan 19, 2024 2.770 2.781 2.510 2.620 80,132 -0.13(-4.73%)
Jan 18, 2024 2.670 2.840 2.584 2.750 72,474 +0.11(+4.17%)
Jan 17, 2024 2.510 2.720 2.510 2.640 68,841 +0.11(+4.35%)
Jan 16, 2024 2.270 2.650 2.200 2.530 164,909 +0.31(+13.96%)
Jan 12, 2024 2.230 2.295 2.200 2.220 25,083 -0.01(-0.45%)
Jan 11, 2024 2.170 2.286 2.100 2.230 17,096 +0.07(+3.24%)
Jan 10, 2024 2.220 2.290 2.110 2.160 11,290 -0.07(-3.14%)
Jan 09, 2024 2.230 2.290 2.180 2.230 37,180 -0.04(-1.76%)
Jan 08, 2024 2.250 2.320 2.171 2.270 6,700 -0.03(-1.30%)
Jan 05, 2024 2.380 2.390 2.270 2.300 26,582 -0.04(-1.71%)
Jan 04, 2024 2.290 2.397 2.250 2.340 44,629 +0.00(+0.00%)
Jan 03, 2024 2.272 2.360 2.160 2.340 74,925 +0.09(+4.00%)
Jan 02, 2024 2.300 2.300 2.200 2.250 32,336 -0.07(-3.02%)
Dec 29, 2023 2.220 2.400 2.220 2.320 75,268 +0.08(+3.57%)
Dec 28, 2023 2.280 2.280 2.165 2.240 84,982 +0.05(+2.28%)
Dec 27, 2023 2.120 2.250 2.100 2.190 77,721 +0.06(+2.82%)
Dec 26, 2023 2.040 2.163 1.995 2.130 33,246 +0.06(+2.90%)
Dec 22, 2023 2.070 2.090 2.020 2.070 19,936 +0.02(+0.98%)
Dec 21, 2023 2.010 2.100 1.970 2.050 136,933 +0.06(+3.02%)
Dec 20, 2023 1.930 2.030 1.910 1.990 168,822 +0.08(+4.46%)
Dec 19, 2023 1.830 1.946 1.830 1.905 9,511 +0.06(+3.53%)
Dec 18, 2023 1.880 1.920 1.820 1.840 60,556 -0.02(-1.08%)
Dec 15, 2023 1.940 1.950 1.860 1.860 9,780 -0.04(-2.11%)
Dec 14, 2023 1.910 1.990 1.880 1.900 29,859 -0.03(-1.55%)
Dec 13, 2023 1.890 1.990 1.890 1.930 25,656 +0.08(+4.32%)
Dec 12, 2023 2.040 2.040 1.850 1.850 32,935 -0.15(-7.50%)
Dec 11, 2023 2.060 2.060 1.990 2.000 9,012 -0.07(-3.38%)
Dec 08, 2023 2.095 2.095 2.020 2.070 23,743 +0.01(+0.54%)
Dec 07, 2023 2.005 2.080 1.990 2.059 27,797 +0.05(+2.68%)
Dec 06, 2023 1.960 2.010 1.940 2.005 21,594 +0.06(+3.35%)
Dec 05, 2023 1.920 2.000 1.910 1.940 17,912 -0.04(-2.02%)
Dec 04, 2023 1.800 1.980 1.800 1.980 76,812 +0.13(+7.03%)
Dec 01, 2023 1.910 1.910 1.830 1.850 16,967 -0.04(-2.12%)
Nov 30, 2023 1.820 1.900 1.810 1.890 40,210 +0.12(+6.78%)
Nov 29, 2023 1.730 1.836 1.690 1.770 45,359 +0.09(+5.62%)
Nov 28, 2023 1.650 1.710 1.650 1.676 14,103 +0.01(+0.35%)
Nov 27, 2023 1.690 1.740 1.660 1.670 34,453 -0.05(-2.62%)
Nov 24, 2023 1.680 1.730 1.680 1.715 24,250 -0.01(-0.85%)
Nov 22, 2023 1.670 1.730 1.670 1.730 5,007 +0.06(+3.57%)
Nov 21, 2023 1.720 1.724 1.660 1.670 8,838 -0.06(-3.73%)
Nov 20, 2023 1.710 1.763 1.700 1.735 18,128 +0.00(+0.27%)
Nov 17, 2023 1.697 1.770 1.675 1.730 35,995 +0.04(+2.37%)
Nov 16, 2023 1.700 1.700 1.660 1.690 14,420 -0.04(-2.31%)
Nov 15, 2023 1.710 1.793 1.683 1.730 10,734 +0.05(+2.98%)
Nov 14, 2023 1.710 1.782 1.670 1.680 24,238 -0.02(-1.18%)
Nov 13, 2023 1.730 1.730 1.665 1.700 2,780 -0.02(-1.16%)
Nov 10, 2023 1.660 1.730 1.651 1.720 11,570 +0.06(+3.61%)
Nov 09, 2023 1.700 1.700 1.660 1.660 2,654 -0.02(-1.19%)
Nov 08, 2023 1.731 1.750 1.657 1.680 15,155 -0.02(-1.18%)
Nov 07, 2023 1.800 1.800 1.700 1.700 34,600 -0.07(-3.95%)
Nov 06, 2023 1.760 1.810 1.760 1.770 20,717 +0.02(+1.14%)
Nov 03, 2023 1.710 1.810 1.709 1.750 21,711 +0.02(+1.16%)
Nov 02, 2023 1.670 1.730 1.670 1.730 1,973 +0.05(+2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.