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 +0.030 (+0.95%)
Official Closing 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 31, 2016 6.500 6.800 6.000 6.000 5,532 -0.60(-9.09%)
Mar 30, 2016 6.600 6.800 6.316 6.600 3,338 +0.20(+3.12%)
Mar 29, 2016 6.300 6.900 6.300 6.400 17,451 -0.26(-3.90%)
Mar 28, 2016 6.700 6.796 6.400 6.660 7,843 +0.11(+1.68%)
Mar 24, 2016 6.500 6.550 6.550 6.550 2,300 +0.15(+2.41%)
Mar 23, 2016 6.500 6.797 6.300 6.396 4,830 -0.20(-3.09%)
Mar 22, 2016 6.320 6.799 6.300 6.600 6,253 +0.11(+1.69%)
Mar 21, 2016 6.120 6.798 6.120 6.490 5,060 +0.19(+3.02%)
Mar 18, 2016 6.900 6.900 6.300 6.300 17,603 -0.40(-5.97%)
Mar 17, 2016 6.600 7.050 6.400 6.700 12,196 +0.20(+3.08%)
Mar 16, 2016 7.195 7.488 6.326 6.500 26,562 -0.90(-12.16%)
Mar 15, 2016 7.140 7.403 7.000 7.400 6,860 +0.30(+4.24%)
Mar 14, 2016 6.505 7.289 6.500 7.099 10,629 +0.36(+5.33%)
Mar 11, 2016 6.680 6.864 6.600 6.740 7,029 +0.04(+0.60%)
Mar 10, 2016 6.990 7.000 6.700 6.700 5,984 -0.20(-2.90%)
Mar 09, 2016 7.199 7.400 6.803 6.900 10,192 -0.15(-2.13%)
Mar 08, 2016 7.000 7.400 7.000 7.050 11,051 +0.02(+0.36%)
Mar 07, 2016 6.500 7.298 6.500 7.025 18,505 +0.22(+3.19%)
Mar 04, 2016 6.540 7.197 6.540 6.808 14,210 +0.31(+4.74%)
Mar 03, 2016 6.201 6.958 6.350 6.500 14,323 +0.30(+4.82%)
Mar 02, 2016 6.500 6.500 6.026 6.201 19,420 -0.30(-4.59%)
Mar 01, 2016 5.880 7.200 5.880 6.499 29,214 +0.80(+14.02%)
Feb 29, 2016 5.680 6.200 5.522 5.700 21,599 -0.15(-2.56%)
Feb 26, 2016 5.420 6.000 5.401 5.850 8,694 +0.25(+4.46%)
Feb 25, 2016 5.580 5.600 5.400 5.600 7,392 +0.09(+1.63%)
Feb 24, 2016 5.690 5.725 5.320 5.510 8,230 -0.09(-1.61%)
Feb 23, 2016 5.600 5.750 5.421 5.600 6,801 -0.04(-0.71%)
Feb 22, 2016 5.400 5.901 5.400 5.640 18,221 +0.24(+4.44%)
Feb 19, 2016 5.200 5.425 5.200 5.400 10,748 +0.10(+1.89%)
Feb 18, 2016 5.500 5.500 5.250 5.300 9,905 -0.25(-4.50%)
Feb 17, 2016 5.450 5.599 5.100 5.550 8,731 +0.17(+3.26%)
Feb 16, 2016 5.000 5.400 4.999 5.375 11,002 +0.47(+9.67%)
Feb 12, 2016 5.100 4.901 4.901 4.901 68,600 -0.20(-3.90%)
Feb 11, 2016 5.400 5.400 5.000 5.100 13,756 -0.10(-1.92%)
Feb 10, 2016 5.700 5.750 5.100 5.200 22,597 -0.55(-9.57%)
Feb 09, 2016 5.620 5.900 5.500 5.750 5,245 +0.22(+4.03%)
Feb 08, 2016 5.850 5.890 5.500 5.527 15,293 -0.32(-5.52%)
Feb 05, 2016 5.900 5.960 5.850 5.850 11,360 -0.01(-0.19%)
Feb 04, 2016 5.900 5.960 5.801 5.861 5,241 +0.06(+1.03%)
Feb 03, 2016 5.790 5.900 5.600 5.801 12,506 +0.10(+1.77%)
Feb 02, 2016 5.900 5.905 5.600 5.700 7,911 -0.20(-3.37%)
Feb 01, 2016 5.900 6.000 5.825 5.899 15,717 +0.07(+1.27%)
Jan 29, 2016 5.750 6.050 5.702 5.825 6,678 +0.17(+3.06%)
Jan 28, 2016 5.965 6.000 5.600 5.652 12,326 -0.45(-7.34%)
Jan 27, 2016 6.105 6.300 5.953 6.100 13,373 +0.10(+1.67%)
Jan 26, 2016 6.100 6.600 6.000 6.000 12,447 -0.15(-2.44%)
Jan 25, 2016 6.600 6.600 6.042 6.150 12,932 -0.35(-5.38%)
Jan 22, 2016 6.551 6.800 6.500 6.500 11,309 -0.05(-0.78%)
Jan 21, 2016 5.900 6.800 5.640 6.551 21,867 +0.65(+11.03%)
Jan 20, 2016 5.900 5.967 5.450 5.900 13,296 -0.20(-3.28%)
Jan 19, 2016 5.600 6.500 5.045 6.100 34,931 +0.30(+5.17%)
Jan 15, 2016 5.700 5.800 5.800 5.800 6,020 +0.05(+0.87%)
Jan 14, 2016 5.740 6.100 5.683 5.750 5,514 +0.00(+0.00%)
Jan 13, 2016 5.800 6.299 5.700 5.750 24,106 -0.05(-0.88%)
Jan 12, 2016 6.200 6.500 5.669 5.801 26,211 -0.50(-7.92%)
Jan 11, 2016 6.100 6.495 6.030 6.300 24,917 +0.15(+2.44%)
Jan 08, 2016 6.500 6.507 5.801 6.150 37,464 -0.25(-3.86%)
Jan 07, 2016 6.900 6.999 6.350 6.397 19,526 -0.60(-8.60%)
Jan 06, 2016 7.000 7.480 6.830 6.999 17,794 -0.00(-0.01%)
Jan 05, 2016 6.950 7.133 6.750 7.000 15,718 +0.25(+3.70%)
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.