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, 2020 3.381 3.895 3.301 3.660 43,323 -0.12(-3.20%)
Mar 30, 2020 3.710 3.956 3.710 3.781 16,496 +0.08(+2.22%)
Mar 27, 2020 3.740 3.800 3.560 3.699 23,560 -0.20(-5.11%)
Mar 26, 2020 3.681 3.998 3.500 3.898 26,194 +0.14(+3.67%)
Mar 25, 2020 4.000 4.000 3.700 3.760 53,974 +0.26(+7.40%)
Mar 24, 2020 3.301 3.600 3.300 3.501 35,857 +0.20(+6.09%)
Mar 23, 2020 3.000 3.300 3.000 3.300 21,085 -0.10(-2.91%)
Mar 20, 2020 3.200 3.400 3.100 3.399 8,070 +0.06(+1.64%)
Mar 19, 2020 3.100 3.500 3.060 3.344 11,186 +0.29(+9.53%)
Mar 18, 2020 3.200 3.300 3.000 3.053 17,942 -0.33(-9.62%)
Mar 17, 2020 3.100 3.553 3.100 3.378 22,859 -0.02(-0.73%)
Mar 16, 2020 3.300 3.780 3.200 3.403 14,696 -0.07(-2.07%)
Mar 13, 2020 3.415 3.780 3.250 3.475 15,930 +0.06(+1.82%)
Mar 12, 2020 3.600 4.000 3.000 3.413 26,100 -0.39(-10.16%)
Mar 11, 2020 3.880 4.009 3.600 3.799 20,556 -0.07(-1.83%)
Mar 10, 2020 3.900 4.240 3.810 3.870 33,340 -0.03(-0.77%)
Mar 09, 2020 4.200 4.435 3.800 3.900 53,590 -0.42(-9.72%)
Mar 06, 2020 4.500 4.594 4.304 4.320 22,070 -0.18(-4.00%)
Mar 05, 2020 4.500 4.600 4.400 4.500 10,240 +0.00(+0.00%)
Mar 04, 2020 4.700 4.900 4.500 4.500 22,453 -0.22(-4.64%)
Mar 03, 2020 4.900 4.950 4.700 4.719 18,099 -0.06(-1.17%)
Mar 02, 2020 4.800 4.900 4.691 4.775 34,595 +0.15(+3.27%)
Feb 28, 2020 4.100 4.700 4.044 4.624 39,430 +0.32(+7.53%)
Feb 27, 2020 4.600 4.600 4.300 4.300 27,927 -0.28(-6.01%)
Feb 26, 2020 4.700 4.850 4.400 4.575 27,249 -0.08(-1.78%)
Feb 25, 2020 4.950 5.050 4.602 4.658 35,252 -0.23(-4.65%)
Feb 24, 2020 4.800 5.000 4.800 4.885 20,000 -0.17(-3.40%)
Feb 21, 2020 5.100 5.100 4.980 5.057 46,760 +0.10(+2.10%)
Feb 20, 2020 4.900 5.047 4.760 4.953 50,191 +0.24(+5.07%)
Feb 19, 2020 4.700 4.950 4.651 4.714 31,045 +0.03(+0.73%)
Feb 18, 2020 4.720 4.720 4.501 4.680 11,251 -0.01(-0.21%)
Feb 14, 2020 4.631 4.690 4.580 4.690 9,560 +0.09(+1.96%)
Feb 13, 2020 4.675 4.750 4.502 4.600 7,943 -0.01(-0.30%)
Feb 12, 2020 4.750 4.750 4.600 4.614 10,020 -0.05(-1.01%)
Feb 11, 2020 4.660 4.730 4.550 4.661 7,120 -0.03(-0.60%)
Feb 10, 2020 4.690 4.790 4.521 4.689 13,719 +0.16(+3.60%)
Feb 07, 2020 4.500 4.624 4.475 4.526 17,440 +0.03(+0.58%)
Feb 06, 2020 4.400 4.680 4.400 4.500 9,345 +0.05(+1.10%)
Feb 05, 2020 4.500 4.690 4.450 4.451 19,823 -0.05(-1.09%)
Feb 04, 2020 4.600 4.700 4.424 4.500 7,097 +0.04(+0.85%)
Feb 03, 2020 4.500 4.700 4.462 4.462 12,312 -0.07(-1.61%)
Jan 31, 2020 4.700 4.700 4.535 4.535 13,400 -0.08(-1.71%)
Jan 30, 2020 4.900 4.900 4.600 4.614 10,042 -0.09(-1.83%)
Jan 29, 2020 4.900 4.900 4.600 4.700 12,672 +0.00(+0.00%)
Jan 28, 2020 5.000 5.000 4.700 4.700 25,423 -0.10(-2.08%)
Jan 27, 2020 4.800 5.000 4.700 4.800 66,931 +0.08(+1.59%)
Jan 24, 2020 4.800 4.890 4.500 4.725 18,380 +0.11(+2.36%)
Jan 23, 2020 4.200 4.700 4.200 4.616 38,320 +0.32(+7.42%)
Jan 22, 2020 4.340 4.340 4.200 4.297 13,727 -0.01(-0.28%)
Jan 21, 2020 4.340 4.349 4.200 4.309 9,434 +0.02(+0.47%)
Jan 17, 2020 4.310 4.390 4.230 4.289 9,440 -0.11(-2.52%)
Jan 16, 2020 4.300 4.400 4.300 4.400 25,571 +0.21(+4.91%)
Jan 15, 2020 4.350 4.390 4.140 4.194 26,788 +0.16(+4.04%)
Jan 14, 2020 4.040 4.200 4.031 4.031 6,097 -0.07(-1.68%)
Jan 13, 2020 3.900 4.300 3.900 4.100 4,908 +0.10(+2.50%)
Jan 10, 2020 4.200 4.449 4.000 4.000 36,250 -0.12(-3.03%)
Jan 09, 2020 4.100 4.200 4.100 4.125 17,548 +0.03(+0.81%)
Jan 08, 2020 3.949 4.150 3.911 4.092 15,470 +0.04(+1.04%)
Jan 07, 2020 4.030 4.199 3.963 4.050 4,067 +0.09(+2.27%)
Jan 06, 2020 3.800 4.300 3.800 3.960 17,282 +0.16(+4.21%)
Jan 03, 2020 4.300 4.300 3.800 3.800 15,630 -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.