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: 4:10 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 (%)
Oct 31, 2017 5.300 5.300 5.200 5.300 8,929 +0.00(+0.08%)
Oct 30, 2017 5.449 5.100 5.296 7,228 -0.07(-1.34%)
Oct 27, 2017 5.284 5.368 5.100 5.368 9,031 +0.17(+3.23%)
Oct 26, 2017 5.293 5.400 5.100 5.200 7,995 +0.03(+0.56%)
Oct 25, 2017 5.100 5.600 5.100 5.171 12,295 -0.22(-4.15%)
Oct 24, 2017 5.433 5.670 5.271 5.395 2,127 +0.09(+1.77%)
Oct 23, 2017 5.657 6.140 5.200 5.301 9,371 -0.20(-3.57%)
Oct 20, 2017 5.400 5.855 5.100 5.497 13,665 -0.19(-3.41%)
Oct 19, 2017 5.500 5.738 5.450 5.691 17,072 -0.06(-1.03%)
Oct 18, 2017 6.078 6.100 5.700 5.750 13,926 -0.35(-5.74%)
Oct 17, 2017 6.027 6.150 5.800 6.100 10,455 +0.02(+0.33%)
Oct 16, 2017 6.280 6.280 5.900 6.080 16,936 -0.10(-1.62%)
Oct 13, 2017 6.100 6.200 5.800 6.180 3,672 +0.18(+3.00%)
Oct 12, 2017 6.110 6.231 5.950 6.000 19,476 -0.21(-3.40%)
Oct 11, 2017 6.337 6.400 6.100 6.211 11,181 -0.09(-1.41%)
Oct 10, 2017 6.465 6.599 6.200 6.300 8,777 -0.20(-3.08%)
Oct 09, 2017 6.500 6.650 6.401 6.500 9,520 -0.20(-2.99%)
Oct 06, 2017 6.200 6.700 6.200 6.700 11,954 +0.50(+8.06%)
Oct 05, 2017 6.539 6.570 6.200 6.200 12,664 -0.19(-2.94%)
Oct 04, 2017 6.600 6.640 6.388 6.388 4,978 -0.01(-0.19%)
Oct 03, 2017 6.730 6.740 6.220 6.400 13,033 -0.20(-3.03%)
Oct 02, 2017 6.780 6.800 6.500 6.600 13,096 +0.10(+1.54%)
Sep 29, 2017 6.800 6.809 6.500 6.500 15,942 -0.20(-2.99%)
Sep 28, 2017 6.500 6.900 6.500 6.700 11,066 +0.19(+2.97%)
Sep 27, 2017 6.650 6.650 6.500 6.507 32,649 +0.11(+1.67%)
Sep 26, 2017 6.500 6.800 6.300 6.400 28,069 +0.15(+2.40%)
Sep 25, 2017 5.900 6.850 5.900 6.250 35,568 +0.45(+7.76%)
Sep 22, 2017 5.553 5.800 5.500 5.800 5,776 +0.10(+1.75%)
Sep 21, 2017 5.150 5.700 5.150 5.700 11,138 +0.20(+3.64%)
Sep 20, 2017 5.480 5.800 5.113 5.500 25,749 +0.02(+0.42%)
Sep 19, 2017 5.400 5.590 5.400 5.477 20,025 +0.05(+0.92%)
Sep 18, 2017 5.600 5.600 5.300 5.427 7,323 -0.22(-3.91%)
Sep 15, 2017 5.427 5.648 4.300 5.648 38,534 +0.25(+4.57%)
Sep 14, 2017 5.500 5.851 5.300 5.401 26,034 -0.38(-6.51%)
Sep 13, 2017 6.500 6.500 5.400 5.777 56,474 -0.62(-9.73%)
Sep 12, 2017 6.820 6.899 6.241 6.400 30,526 -0.20(-3.04%)
Sep 11, 2017 6.700 6.800 6.601 6.601 8,573 +0.00(+0.02%)
Sep 08, 2017 6.500 6.600 6.000 6.600 19,783 +0.10(+1.54%)
Sep 07, 2017 6.018 6.500 5.900 6.500 17,311 +0.60(+10.17%)
Sep 06, 2017 5.869 6.100 5.801 5.900 15,443 +0.00(+0.00%)
Sep 05, 2017 5.900 5.900 5.700 5.900 8,514 +0.20(+3.53%)
Sep 01, 2017 5.400 5.799 5.400 5.699 14,179 +0.30(+5.54%)
Aug 31, 2017 5.580 5.750 5.360 5.400 10,352 -0.07(-1.28%)
Aug 30, 2017 5.550 5.550 5.300 5.470 7,761 +0.27(+5.19%)
Aug 29, 2017 5.250 5.488 5.001 5.200 3,545 +0.20(+4.00%)
Aug 28, 2017 5.421 5.500 4.901 5.000 15,303 -0.45(-8.26%)
Aug 25, 2017 5.599 6.000 5.300 5.450 37,467 +0.15(+2.83%)
Aug 24, 2017 5.280 5.701 5.101 5.300 35,547 +0.11(+2.12%)
Aug 23, 2017 5.300 5.300 5.001 5.190 9,632 +0.15(+2.87%)
Aug 22, 2017 4.604 5.469 4.550 5.045 44,985 +0.54(+12.11%)
Aug 21, 2017 4.390 4.650 4.390 4.500 14,979 -0.10(-2.17%)
Aug 18, 2017 4.444 4.600 4.380 4.600 4,581 +0.10(+2.22%)
Aug 17, 2017 4.485 4.500 4.301 4.500 5,704 +0.13(+3.09%)
Aug 16, 2017 4.390 4.450 4.200 4.365 30,079 +0.20(+4.68%)
Aug 15, 2017 4.485 4.485 4.150 4.170 9,227 -0.23(-5.23%)
Aug 14, 2017 4.240 4.400 4.150 4.400 7,365 +0.20(+4.64%)
Aug 11, 2017 4.230 4.325 4.200 4.205 14,365 -0.03(-0.59%)
Aug 10, 2017 4.200 4.299 4.200 4.230 569 +0.01(+0.33%)
Aug 09, 2017 4.300 4.390 4.200 4.216 4,548 -0.01(-0.21%)
Aug 08, 2017 4.454 4.600 4.200 4.225 20,397 -0.28(-6.11%)
Aug 07, 2017 4.492 4.530 4.300 4.500 5,412 +0.01(+0.18%)
Aug 04, 2017 4.200 4.492 4.200 4.492 4,852 +0.19(+4.47%)
Aug 03, 2017 4.348 4.400 4.279 4.300 13,326 -0.08(-1.83%)
Aug 02, 2017 4.370 4.400 4.300 4.380 1,928 -0.02(-0.45%)
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.