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 31, 2017 5.000 5.000 4.200 4.500 165,289 -2.39(-34.67%)
Mar 30, 2017 6.150 6.995 6.150 6.888 26,757 +0.74(+12.00%)
Mar 29, 2017 5.700 6.240 5.700 6.150 8,425 +0.35(+6.03%)
Mar 28, 2017 5.900 5.916 5.600 5.800 13,551 +0.01(+0.12%)
Mar 27, 2017 5.900 5.900 5.600 5.793 5,281 -0.01(-0.12%)
Mar 24, 2017 5.800 6.100 5.600 5.800 6,635 +0.09(+1.58%)
Mar 23, 2017 5.500 6.100 5.400 5.710 11,574 +0.12(+2.16%)
Mar 22, 2017 5.800 5.850 5.300 5.589 14,144 -0.22(-3.80%)
Mar 21, 2017 5.970 6.026 5.500 5.810 12,146 -0.16(-2.68%)
Mar 20, 2017 5.812 6.185 5.812 5.970 3,572 +0.07(+1.19%)
Mar 17, 2017 6.150 6.250 5.900 5.900 25,140 -0.14(-2.35%)
Mar 16, 2017 6.000 6.109 6.000 6.042 8,551 -0.06(-0.95%)
Mar 15, 2017 5.860 6.150 5.860 6.100 9,311 +0.03(+0.48%)
Mar 14, 2017 6.300 6.300 5.879 6.071 20,394 +0.00(+0.02%)
Mar 13, 2017 6.400 6.480 6.070 6.070 11,645 -0.18(-2.85%)
Mar 10, 2017 6.300 6.500 6.200 6.248 11,568 -0.15(-2.38%)
Mar 09, 2017 6.500 6.504 6.200 6.400 11,691 -0.01(-0.16%)
Mar 08, 2017 6.420 6.541 6.400 6.410 6,082 +0.01(+0.16%)
Mar 07, 2017 6.400 6.590 6.350 6.400 24,794 -0.07(-1.08%)
Mar 06, 2017 6.900 6.905 6.400 6.470 37,411 -0.48(-6.93%)
Mar 03, 2017 7.099 7.100 6.900 6.952 9,182 -0.15(-2.08%)
Mar 02, 2017 7.030 7.100 7.000 7.100 3,786 +0.10(+1.43%)
Mar 01, 2017 7.200 7.200 7.000 7.000 4,601 -0.10(-1.41%)
Feb 28, 2017 7.595 7.595 6.917 7.100 30,027 -0.50(-6.58%)
Feb 27, 2017 7.650 7.700 7.137 7.600 9,835 -0.05(-0.65%)
Feb 24, 2017 7.025 7.700 7.000 7.650 13,922 +0.43(+5.94%)
Feb 23, 2017 7.485 7.500 7.221 7.221 4,097 -0.08(-1.08%)
Feb 22, 2017 7.310 7.498 7.200 7.300 8,580 +0.00(+0.00%)
Feb 21, 2017 7.500 7.600 7.203 7.300 8,852 -0.10(-1.35%)
Feb 17, 2017 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 16, 2017 7.402 7.700 7.300 7.400 3,187 -0.10(-1.33%)
Feb 15, 2017 7.500 7.600 7.400 7.500 2,322 -0.20(-2.57%)
Feb 14, 2017 7.429 7.700 7.316 7.698 2,275 +0.35(+4.73%)
Feb 13, 2017 7.353 7.600 7.300 7.350 904 -0.05(-0.68%)
Feb 10, 2017 7.580 7.700 7.400 7.400 7,237 -0.20(-2.63%)
Feb 09, 2017 7.408 7.600 7.305 7.600 4,490 +0.30(+4.11%)
Feb 08, 2017 7.400 7.675 7.300 7.300 6,013 -0.20(-2.60%)
Feb 07, 2017 7.582 7.750 7.321 7.495 6,555 -0.10(-1.38%)
Feb 06, 2017 7.525 7.700 7.200 7.600 5,819 +0.10(+1.33%)
Feb 03, 2017 7.800 7.800 7.500 7.500 3,584 -0.30(-3.85%)
Feb 02, 2017 7.507 7.800 7.450 7.800 7,702 +0.30(+4.00%)
Feb 01, 2017 7.799 7.800 7.500 7.500 2,251 -0.20(-2.60%)
Jan 31, 2017 7.550 8.000 7.426 7.700 20,220 +0.05(+0.67%)
Jan 30, 2017 7.400 7.788 7.200 7.649 12,619 -0.25(-3.18%)
Jan 27, 2017 7.300 7.900 7.300 7.900 14,638 +0.30(+3.95%)
Jan 26, 2017 7.600 7.626 7.352 7.600 25,745 +0.00(+0.00%)
Jan 25, 2017 7.525 7.800 7.250 7.600 27,436 -0.20(-2.56%)
Jan 24, 2017 7.900 8.100 7.800 7.800 6,854 -0.10(-1.27%)
Jan 23, 2017 8.000 8.201 7.900 7.900 12,715 -0.40(-4.82%)
Jan 20, 2017 8.000 8.349 7.800 8.300 27,924 +0.20(+2.47%)
Jan 19, 2017 8.015 8.347 7.700 8.100 31,903 -0.30(-3.57%)
Jan 18, 2017 8.174 8.900 8.100 8.400 7,941 +0.20(+2.38%)
Jan 17, 2017 7.900 8.205 7.700 8.205 20,732 +0.01(+0.06%)
Jan 13, 2017 8.200 8.200 8.200 0 +0.20(+2.51%)
Jan 12, 2017 8.050 8.150 7.900 7.999 26,879 -0.10(-1.27%)
Jan 11, 2017 8.050 8.450 8.050 8.102 30,398 -0.40(-4.68%)
Jan 10, 2017 8.100 8.600 7.300 8.500 23,933 +0.35(+4.26%)
Jan 09, 2017 8.300 8.300 8.000 8.153 6,580 -0.15(-1.78%)
Jan 06, 2017 8.305 8.600 8.300 8.301 8,655 -0.25(-2.90%)
Jan 05, 2017 9.000 9.099 8.420 8.549 22,613 -0.25(-2.85%)
Jan 04, 2017 8.600 9.600 8.500 8.800 43,963 +0.10(+1.15%)
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.