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 )

3.190 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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, 2023 1.670 1.700 1.640 1.700 1,940 -0.00(-0.01%)
Oct 30, 2023 1.640 1.729 1.640 1.700 7,475 +0.05(+3.04%)
Oct 27, 2023 1.610 1.730 1.610 1.650 13,363 -0.02(-1.20%)
Oct 26, 2023 1.670 1.670 1.635 1.670 6,285 +0.01(+0.60%)
Oct 25, 2023 1.640 1.710 1.640 1.660 38,203 -0.03(-2.06%)
Oct 24, 2023 1.650 1.695 1.650 1.695 828 +0.04(+2.72%)
Oct 23, 2023 1.690 1.714 1.628 1.650 8,584 -0.04(-2.37%)
Oct 20, 2023 1.700 1.730 1.680 1.690 21,207 +0.00(+0.00%)
Oct 19, 2023 1.690 1.700 1.680 1.690 6,869 +0.00(+0.00%)
Oct 18, 2023 1.800 1.800 1.680 1.690 5,421 -0.03(-1.74%)
Oct 17, 2023 1.680 1.821 1.680 1.720 34,411 +0.00(+0.00%)
Oct 16, 2023 1.720 1.747 1.650 1.720 14,019 +0.11(+6.83%)
Oct 13, 2023 1.670 1.700 1.600 1.610 5,574 -0.08(-5.01%)
Oct 12, 2023 1.640 1.750 1.640 1.695 6,374 +0.05(+2.73%)
Oct 11, 2023 1.690 1.720 1.650 1.650 8,271 -0.03(-1.79%)
Oct 10, 2023 1.680 1.746 1.650 1.680 14,231 +0.00(+0.30%)
Oct 09, 2023 1.690 1.751 1.625 1.675 17,760 -0.02(-1.47%)
Oct 06, 2023 1.690 1.770 1.690 1.700 6,287 -0.01(-0.58%)
Oct 05, 2023 1.694 1.765 1.694 1.710 3,919 +0.02(+1.18%)
Oct 04, 2023 1.679 1.710 1.650 1.690 5,725 +0.04(+2.42%)
Oct 03, 2023 1.720 1.718 1.650 1.650 16,411 -0.08(-4.62%)
Oct 02, 2023 1.710 1.730 1.710 1.730 23,006 +0.01(+0.58%)
Sep 29, 2023 1.720 1.749 1.710 1.720 9,090 -0.02(-1.15%)
Sep 28, 2023 1.754 1.754 1.700 1.740 27,476 +0.01(+0.58%)
Sep 27, 2023 1.790 1.800 1.730 1.730 10,094 -0.05(-2.94%)
Sep 26, 2023 1.770 1.782 1.770 1.782 3,780 +0.00(+0.13%)
Sep 25, 2023 1.760 1.800 1.780 1.780 4,318 +0.08(+4.71%)
Sep 22, 2023 1.780 1.800 1.700 1.700 3,078 -0.09(-5.03%)
Sep 21, 2023 1.760 1.790 1.760 1.790 2,068 +0.02(+1.13%)
Sep 20, 2023 1.780 1.810 1.770 1.770 14,965 -0.03(-1.67%)
Sep 19, 2023 1.780 1.800 1.736 1.800 7,708 -0.01(-0.55%)
Sep 18, 2023 1.810 1.811 1.790 1.810 1,240 +0.03(+1.69%)
Sep 15, 2023 1.840 1.860 1.780 1.780 65,163 -0.05(-2.73%)
Sep 14, 2023 1.790 1.849 1.790 1.830 11,840 +0.03(+1.67%)
Sep 13, 2023 1.810 1.810 1.780 1.800 3,986 -0.01(-0.55%)
Sep 12, 2023 1.830 1.840 1.810 1.810 3,256 +0.00(+0.00%)
Sep 11, 2023 1.810 1.850 1.810 1.810 3,953 -0.03(-1.90%)
Sep 08, 2023 1.830 1.850 1.820 1.845 12,357 -0.01(-0.27%)
Sep 07, 2023 1.880 1.880 1.850 1.850 6,646 -0.00(-0.27%)
Sep 06, 2023 1.860 1.905 1.830 1.855 5,143 -0.03(-1.85%)
Sep 05, 2023 1.900 1.900 1.816 1.890 8,257 -0.01(-0.53%)
Sep 01, 2023 1.890 1.960 1.890 1.900 12,593 -0.01(-0.52%)
Aug 31, 2023 1.910 1.940 1.907 1.910 7,473 -0.01(-0.53%)
Aug 30, 2023 1.815 1.940 1.815 1.920 7,111 +0.10(+5.50%)
Aug 29, 2023 1.810 1.830 1.790 1.820 7,970 -0.02(-1.09%)
Aug 28, 2023 1.800 1.840 1.800 1.840 1,118 +0.02(+1.10%)
Aug 25, 2023 1.850 1.852 1.790 1.820 2,755 -0.01(-0.55%)
Aug 24, 2023 1.870 1.870 1.820 1.830 3,649 -0.04(-2.14%)
Aug 23, 2023 1.850 1.900 1.841 1.870 5,845 -0.02(-1.06%)
Aug 22, 2023 1.870 1.920 1.810 1.890 16,820 +0.07(+3.85%)
Aug 21, 2023 1.760 1.860 1.760 1.820 9,659 +0.06(+3.41%)
Aug 18, 2023 1.720 1.790 1.720 1.760 8,490 +0.03(+1.73%)
Aug 17, 2023 1.800 1.860 1.720 1.730 18,629 -0.05(-2.81%)
Aug 16, 2023 1.760 1.810 1.750 1.780 9,303 +0.04(+2.30%)
Aug 15, 2023 1.799 1.799 1.725 1.740 31,710 -0.07(-3.87%)
Aug 14, 2023 1.790 1.860 1.790 1.810 2,449 +0.01(+0.56%)
Aug 11, 2023 1.840 1.850 1.800 1.800 2,479 +0.00(+0.00%)
Aug 10, 2023 1.810 1.841 1.800 1.800 9,302 -0.02(-1.10%)
Aug 09, 2023 1.840 1.837 1.810 1.820 15,583 +0.01(+0.55%)
Aug 08, 2023 1.800 1.890 1.800 1.810 5,102 +0.00(+0.00%)
Aug 07, 2023 1.820 1.890 1.810 1.810 5,584 -0.01(-0.55%)
Aug 04, 2023 1.820 1.830 1.770 1.820 10,845 +0.03(+1.68%)
Aug 03, 2023 1.770 1.870 1.770 1.790 12,445 -0.01(-0.56%)
Aug 02, 2023 1.915 1.915 1.780 1.800 67,576 -0.09(-4.76%)
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.