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, 2022 3.850 3.886 3.780 3.780 55,878 -0.09(-2.33%)
Mar 30, 2022 3.820 3.941 3.820 3.870 57,558 -0.05(-1.28%)
Mar 29, 2022 4.240 4.240 3.920 3.920 87,984 -0.40(-9.26%)
Mar 28, 2022 4.320 4.400 4.250 4.320 30,707 -0.11(-2.48%)
Mar 25, 2022 4.470 4.550 4.290 4.430 31,405 -0.14(-3.06%)
Mar 24, 2022 4.680 4.680 4.570 4.570 13,933 -0.10(-2.15%)
Mar 23, 2022 4.690 4.790 4.641 4.670 24,744 -0.03(-0.63%)
Mar 22, 2022 4.700 4.810 4.620 4.700 67,167 +0.01(+0.21%)
Mar 21, 2022 4.480 4.800 4.450 4.690 189,190 +0.25(+5.63%)
Mar 18, 2022 4.230 4.470 4.230 4.440 28,963 +0.18(+4.23%)
Mar 17, 2022 4.160 4.260 4.050 4.260 25,929 +0.11(+2.65%)
Mar 16, 2022 4.090 4.200 4.045 4.150 63,338 -0.08(-1.89%)
Mar 15, 2022 4.320 4.350 4.230 4.230 31,067 -0.05(-1.17%)
Mar 14, 2022 4.300 4.325 4.240 4.280 44,664 -0.08(-1.83%)
Mar 11, 2022 4.250 4.410 4.237 4.360 40,302 +0.11(+2.59%)
Mar 10, 2022 4.290 4.315 4.140 4.250 37,345 -0.04(-1.05%)
Mar 09, 2022 4.450 4.450 4.150 4.295 85,562 -0.03(-0.58%)
Mar 08, 2022 4.050 4.500 3.950 4.320 395,781 +0.23(+5.62%)
Mar 07, 2022 4.000 4.170 3.975 4.090 114,567 +0.09(+2.25%)
Mar 04, 2022 4.100 4.190 4.000 4.000 51,937 -0.11(-2.68%)
Mar 03, 2022 4.180 4.210 4.100 4.110 23,262 -0.07(-1.67%)
Mar 02, 2022 4.150 4.252 4.150 4.180 57,523 +0.04(+0.97%)
Mar 01, 2022 4.330 4.330 4.115 4.140 41,885 -0.08(-1.90%)
Feb 28, 2022 4.380 4.380 4.217 4.220 43,023 +0.01(+0.21%)
Feb 25, 2022 4.160 4.310 4.000 4.211 104,392 +0.01(+0.26%)
Feb 24, 2022 3.830 4.380 3.820 4.200 145,983 +0.19(+4.74%)
Feb 23, 2022 3.950 4.040 3.931 4.010 19,060 +0.11(+2.82%)
Feb 22, 2022 4.070 4.100 3.900 3.900 24,761 -0.21(-5.11%)
Feb 18, 2022 4.110 0 +0.11(+2.75%)
Feb 17, 2022 4.120 4.131 3.970 4.000 35,418 -0.07(-1.72%)
Feb 16, 2022 4.090 4.120 3.945 4.070 32,069 +0.01(+0.25%)
Feb 15, 2022 4.170 4.200 4.000 4.060 40,708 -0.11(-2.64%)
Feb 14, 2022 3.940 4.190 3.900 4.170 66,225 +0.19(+4.77%)
Feb 11, 2022 4.150 4.165 3.910 3.980 61,921 -0.16(-3.86%)
Feb 10, 2022 4.140 4.150 4.079 4.140 21,378 +0.07(+1.72%)
Feb 09, 2022 4.090 4.198 4.070 4.070 41,429 +0.03(+0.74%)
Feb 08, 2022 3.990 4.050 3.975 4.040 16,595 +0.08(+2.02%)
Feb 07, 2022 3.890 3.970 3.880 3.960 13,939 +0.06(+1.54%)
Feb 04, 2022 3.880 3.994 3.880 3.900 21,152 -0.02(-0.51%)
Feb 03, 2022 3.930 3.850 3.920 16,737 -0.07(-1.75%)
Feb 02, 2022 3.930 3.990 3.850 3.990 25,003 +0.05(+1.27%)
Feb 01, 2022 3.750 4.000 3.750 3.940 21,338 +0.11(+2.87%)
Jan 31, 2022 3.590 3.830 3.830 28,045 +0.24(+6.69%)
Jan 28, 2022 3.590 3.590 3.510 3.590 30,811 +0.00(+0.00%)
Jan 27, 2022 3.680 3.760 3.570 3.590 30,517 -0.10(-2.71%)
Jan 26, 2022 3.690 3.850 3.680 3.690 20,110 +0.01(+0.27%)
Jan 25, 2022 3.690 3.740 3.680 3.680 18,812 -0.07(-1.87%)
Jan 24, 2022 3.700 3.750 3.560 3.750 41,077 -0.02(-0.53%)
Jan 21, 2022 3.880 3.880 3.700 3.770 45,233 -0.06(-1.57%)
Jan 20, 2022 3.920 3.940 3.820 3.830 20,536 -0.05(-1.29%)
Jan 19, 2022 3.940 3.960 3.850 3.880 22,304 -0.04(-1.02%)
Jan 18, 2022 3.830 3.926 3.830 3.920 39,836 +0.04(+1.03%)
Jan 14, 2022 3.880 0 +0.02(+0.52%)
Jan 13, 2022 3.880 3.990 3.850 3.860 35,192 -0.04(-1.03%)
Jan 12, 2022 3.870 3.900 3.825 3.900 20,736 +0.09(+2.36%)
Jan 11, 2022 3.810 3.936 3.800 3.810 53,843 +0.00(+0.00%)
Jan 10, 2022 4.000 4.030 3.800 3.810 69,447 -0.12(-3.05%)
Jan 07, 2022 3.990 4.030 3.930 3.930 26,129 -0.09(-2.24%)
Jan 06, 2022 4.030 4.030 3.980 4.020 22,253 +0.02(+0.50%)
Jan 05, 2022 4.020 4.110 4.000 4.000 31,798 +0.04(+1.01%)
Jan 04, 2022 4.030 4.090 3.960 3.960 48,729 -0.07(-1.74%)
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.