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 )

2.690 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2019 4.800 4.939 4.595 4.670 28,400 -0.23(-4.69%)
May 30, 2019 4.907 5.100 4.712 4.900 8,813 -0.09(-1.78%)
May 29, 2019 4.892 5.000 4.892 4.989 2,484 -0.01(-0.22%)
May 28, 2019 4.800 5.099 4.700 5.000 13,194 +0.08(+1.63%)
May 24, 2019 5.000 5.451 4.920 4.920 10,790 -0.13(-2.57%)
May 23, 2019 5.198 5.251 4.543 5.050 25,920 +0.07(+1.41%)
May 22, 2019 5.300 5.300 4.960 4.980 16,176 -0.27(-5.14%)
May 21, 2019 5.172 5.514 5.172 5.250 19,649 -0.13(-2.42%)
May 20, 2019 5.300 5.400 5.111 5.380 28,502 -0.09(-1.70%)
May 17, 2019 5.454 5.500 5.100 5.473 22,190 +0.07(+1.35%)
May 16, 2019 5.500 5.700 5.200 5.400 23,504 -0.03(-0.55%)
May 15, 2019 5.660 5.660 5.000 5.430 53,551 -0.23(-4.10%)
May 14, 2019 5.800 6.300 5.650 5.662 101,219 -0.10(-1.72%)
May 13, 2019 5.900 5.999 5.648 5.761 15,297 -0.04(-0.66%)
May 10, 2019 5.950 6.000 5.601 5.799 10,590 -0.20(-3.33%)
May 09, 2019 5.800 5.999 5.530 5.999 27,915 +0.21(+3.61%)
May 08, 2019 5.861 5.899 5.536 5.790 16,261 +0.00(+0.00%)
May 07, 2019 5.750 5.790 5.410 5.790 28,853 +0.08(+1.40%)
May 06, 2019 5.400 5.999 5.400 5.710 66,497 +0.38(+7.05%)
May 03, 2019 4.790 5.480 4.545 5.334 112,980 +0.47(+9.75%)
May 02, 2019 4.600 5.000 4.410 4.860 90,776 +0.36(+8.00%)
May 01, 2019 4.600 4.600 4.450 4.500 14,307 +0.05(+1.15%)
Apr 30, 2019 4.290 4.500 4.238 4.449 30,212 +0.16(+3.71%)
Apr 29, 2019 4.200 4.298 4.100 4.290 14,913 +0.09(+2.17%)
Apr 26, 2019 4.180 4.200 4.017 4.199 13,420 +0.00(+0.05%)
Apr 25, 2019 4.200 4.200 4.000 4.197 10,750 -0.00(-0.07%)
Apr 24, 2019 4.200 4.300 4.193 4.200 4,415 -0.06(-1.43%)
Apr 23, 2019 4.199 4.325 4.154 4.261 24,175 +0.11(+2.67%)
Apr 22, 2019 4.150 4.275 3.800 4.150 82,447 +0.00(+0.02%)
Apr 18, 2019 4.200 4.215 4.135 4.149 12,030 -0.04(-0.98%)
Apr 17, 2019 4.340 4.350 4.190 4.190 9,175 -0.16(-3.68%)
Apr 16, 2019 4.300 4.489 4.260 4.350 14,088 +0.07(+1.68%)
Apr 15, 2019 4.500 4.500 4.230 4.278 18,545 -0.17(-3.82%)
Apr 12, 2019 4.350 4.454 4.235 4.448 9,700 +0.10(+2.28%)
Apr 11, 2019 4.532 4.562 4.349 4.349 14,194 -0.10(-2.18%)
Apr 10, 2019 4.699 4.700 4.446 4.446 4,380 -0.25(-5.38%)
Apr 09, 2019 4.700 4.739 4.575 4.699 7,958 -0.00(-0.11%)
Apr 08, 2019 4.579 4.749 4.331 4.704 22,937 +0.23(+5.12%)
Apr 05, 2019 4.529 4.578 4.475 4.475 3,680 -0.03(-0.58%)
Apr 04, 2019 4.800 4.800 4.331 4.501 6,073 -0.18(-3.82%)
Apr 03, 2019 4.600 4.760 4.506 4.680 5,277 -0.06(-1.27%)
Apr 02, 2019 4.741 4.800 4.500 4.740 13,062 +0.08(+1.67%)
Apr 01, 2019 4.600 4.799 4.340 4.662 15,871 +0.11(+2.51%)
Mar 29, 2019 4.600 4.675 4.434 4.548 19,250 +0.03(+0.62%)
Mar 28, 2019 4.387 4.600 4.380 4.520 8,439 +0.13(+3.03%)
Mar 27, 2019 4.325 4.500 4.325 4.387 5,574 -0.10(-2.29%)
Mar 26, 2019 4.421 4.501 4.300 4.490 6,473 +0.10(+2.32%)
Mar 25, 2019 4.764 4.850 4.302 4.388 15,987 -0.21(-4.61%)
Mar 22, 2019 5.199 5.199 4.400 4.600 35,600 -0.30(-6.12%)
Mar 21, 2019 5.000 5.100 4.500 4.900 30,087 -0.10(-1.92%)
Mar 20, 2019 4.900 5.072 4.920 4.996 20,155 +0.05(+0.93%)
Mar 19, 2019 4.999 5.200 4.803 4.950 28,258 +0.05(+1.02%)
Mar 18, 2019 4.400 5.100 4.400 4.900 23,928 +0.50(+11.36%)
Mar 15, 2019 4.500 4.500 4.400 4.400 3,890 -0.01(-0.16%)
Mar 14, 2019 4.500 4.500 4.406 4.407 7,582 -0.05(-1.08%)
Mar 13, 2019 4.479 4.500 4.421 4.455 7,420 +0.12(+2.86%)
Mar 12, 2019 4.250 4.480 4.250 4.331 9,724 +0.11(+2.51%)
Mar 11, 2019 4.275 4.300 4.206 4.225 7,594 +0.03(+0.72%)
Mar 08, 2019 4.200 4.325 4.191 4.195 5,430 -0.09(-2.01%)
Mar 07, 2019 4.400 4.400 4.248 4.281 6,640 -0.02(-0.44%)
Mar 06, 2019 4.400 4.400 4.200 4.300 3,771 -0.12(-2.63%)
Mar 05, 2019 4.400 4.490 4.300 4.416 11,067 +0.10(+2.27%)
Mar 04, 2019 4.072 4.500 4.072 4.318 21,783 +0.22(+5.32%)
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.