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 (%)
Mar 28, 2013 5.946 6.354 5.946 6.200 16,377 +0.20(+3.33%)
Mar 27, 2013 5.600 6.257 5.500 6.000 16,849 +0.45(+8.05%)
Mar 26, 2013 5.900 5.900 5.551 5.553 5,329 -0.14(-2.41%)
Mar 25, 2013 6.000 6.000 5.600 5.690 4,009 -0.11(-1.90%)
Mar 22, 2013 5.500 5.800 5.500 5.800 3,118 +0.00(+0.00%)
Mar 21, 2013 5.700 5.800 5.500 5.800 2,527 -0.05(-0.85%)
Mar 20, 2013 5.900 5.900 5.550 5.850 7,508 +0.15(+2.63%)
Mar 19, 2013 6.011 6.011 5.678 5.700 8,293 -0.37(-6.10%)
Mar 18, 2013 6.100 6.300 6.001 6.070 8,594 -0.33(-5.16%)
Mar 15, 2013 6.300 6.410 6.080 6.400 5,506 +0.27(+4.40%)
Mar 14, 2013 6.290 6.701 6.130 6.130 18,931 +0.03(+0.49%)
Mar 13, 2013 6.200 6.600 5.800 6.100 24,544 -0.01(-0.23%)
Mar 12, 2013 6.500 6.500 5.841 6.114 11,345 -0.29(-4.47%)
Mar 11, 2013 6.000 6.500 6.000 6.400 10,455 +0.45(+7.58%)
Mar 08, 2013 6.200 6.200 5.800 5.949 3,439 -0.15(-2.48%)
Mar 07, 2013 5.860 6.199 5.622 6.100 13,707 +0.42(+7.39%)
Mar 06, 2013 5.600 5.749 5.511 5.680 12,350 +0.16(+2.90%)
Mar 05, 2013 5.260 5.799 5.260 5.520 18,455 +0.22(+4.13%)
Mar 04, 2013 5.510 5.549 5.301 5.301 3,817 -0.32(-5.71%)
Mar 01, 2013 6.000 6.100 5.532 5.622 6,768 -0.38(-6.30%)
Feb 28, 2013 6.100 6.200 6.000 6.000 2,481 -0.15(-2.44%)
Feb 27, 2013 6.399 6.399 6.001 6.150 3,385 -0.05(-0.77%)
Feb 26, 2013 7.000 7.000 6.000 6.198 12,124 -0.50(-7.51%)
Feb 25, 2013 7.200 7.200 6.500 6.701 12,233 -0.50(-6.93%)
Feb 22, 2013 6.600 7.300 6.600 7.200 15,515 +0.40(+5.88%)
Feb 21, 2013 6.800 6.826 6.500 6.800 1,585 +0.20(+3.03%)
Feb 20, 2013 7.100 7.100 6.200 6.600 14,675 -0.49(-6.91%)
Feb 19, 2013 6.500 7.103 6.400 7.090 27,393 +0.69(+10.78%)
Feb 15, 2013 6.499 6.499 6.039 6.400 12,815 +0.20(+3.23%)
Feb 14, 2013 5.700 6.200 5.700 6.200 6,713 +0.32(+5.37%)
Feb 13, 2013 5.900 6.200 5.700 5.884 12,425 -0.28(-4.53%)
Feb 12, 2013 5.300 6.286 5.300 6.163 36,417 +0.68(+12.46%)
Feb 11, 2013 5.720 5.900 5.300 5.480 20,675 -0.32(-5.52%)
Feb 08, 2013 6.500 6.500 5.700 5.800 34,440 -0.40(-6.45%)
Feb 07, 2013 5.399 6.420 5.297 6.200 64,259 +0.85(+15.91%)
Feb 06, 2013 5.000 5.399 4.951 5.349 19,331 +0.25(+4.94%)
Feb 04, 2013 4.700 5.400 4.700 5.097 68,208 +0.40(+8.45%)
Feb 01, 2013 4.890 5.000 4.600 4.700 36,779 +0.20(+4.44%)
Jan 31, 2013 4.897 5.000 4.390 4.500 30,785 -0.10(-2.17%)
Jan 30, 2013 4.400 4.600 4.170 4.600 37,811 +0.27(+6.14%)
Jan 29, 2013 4.400 4.400 4.126 4.334 28,632 +0.03(+0.81%)
Jan 28, 2013 4.300 4.378 4.082 4.299 25,421 +0.17(+4.04%)
Jan 25, 2013 4.000 4.266 4.000 4.132 11,062 +0.10(+2.53%)
Jan 24, 2013 3.700 4.290 3.700 4.030 44,102 +0.32(+8.74%)
Jan 23, 2013 3.699 3.900 3.650 3.706 23,285 +0.01(+0.19%)
Jan 22, 2013 3.700 3.700 3.551 3.699 15,025 +0.00(+0.00%)
Jan 18, 2013 3.700 3.700 3.599 3.699 8,976 -0.00(-0.03%)
Jan 17, 2013 4.000 4.000 3.594 3.700 22,150 -0.02(-0.54%)
Jan 16, 2013 4.100 4.149 3.700 3.720 9,123 -0.43(-10.36%)
Jan 15, 2013 4.300 4.300 4.038 4.150 1,930 -0.15(-3.49%)
Jan 14, 2013 4.000 4.300 3.923 4.300 3,011 +0.10(+2.38%)
Jan 11, 2013 4.300 4.300 4.000 4.200 7,965 -0.10(-2.33%)
Jan 10, 2013 4.399 4.399 4.200 4.300 2,710 +0.12(+2.87%)
Jan 09, 2013 4.600 4.600 3.900 4.180 4,839 -0.12(-2.79%)
Jan 08, 2013 4.301 4.450 4.136 4.300 14,070 -0.10(-2.32%)
Jan 07, 2013 4.400 4.640 4.400 4.402 7,896 +0.00(+0.05%)
Jan 04, 2013 4.400 4.500 4.100 4.400 7,119 +0.00(+0.00%)
Jan 03, 2013 3.700 4.400 3.700 4.400 5,102 +0.30(+7.32%)
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.