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 )

3.020 -0.170 (-5.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2018 5.600 5.600 5.100 5.100 18,753 -0.44(-7.94%)
Jul 30, 2018 5.400 5.555 5.333 5.540 8,589 +0.19(+3.55%)
Jul 27, 2018 5.600 5.600 5.300 5.350 25,110 -0.15(-2.73%)
Jul 26, 2018 5.440 5.547 5.332 5.500 7,211 +0.05(+0.94%)
Jul 25, 2018 5.300 5.498 5.300 5.449 5,127 +0.15(+2.81%)
Jul 24, 2018 5.364 5.463 5.300 5.300 9,061 -0.09(-1.65%)
Jul 23, 2018 5.200 5.469 5.200 5.389 9,359 +0.19(+3.63%)
Jul 20, 2018 5.346 5.346 5.001 5.200 4,774 +0.11(+2.12%)
Jul 19, 2018 5.113 5.400 5.092 5.092 13,089 -0.07(-1.41%)
Jul 18, 2018 5.067 5.165 4.866 5.165 20,904 +0.07(+1.43%)
Jul 17, 2018 5.270 5.270 5.021 5.092 19,382 +0.09(+1.72%)
Jul 16, 2018 5.129 5.200 5.002 5.006 7,518 -0.19(-3.62%)
Jul 13, 2018 5.072 5.200 5.000 5.194 4,221 +0.09(+1.86%)
Jul 12, 2018 5.053 5.099 5.000 5.099 4,269 +0.00(+0.00%)
Jul 11, 2018 5.200 5.200 4.820 5.099 19,215 -0.00(-0.02%)
Jul 10, 2018 5.143 5.400 5.100 5.100 5,924 +0.00(+0.04%)
Jul 09, 2018 5.220 5.400 5.098 5.098 15,021 -0.20(-3.81%)
Jul 06, 2018 5.200 5.496 5.200 5.300 8,050 +0.10(+1.92%)
Jul 05, 2018 5.400 5.500 5.200 5.200 9,593 -0.20(-3.76%)
Jul 03, 2018 5.403 5.403 5.403 0 -0.05(-0.86%)
Jul 02, 2018 5.444 5.498 5.301 5.450 13,308 -0.05(-0.91%)
Jun 29, 2018 5.398 5.500 7,864 +0.00(+0.04%)
Jun 28, 2018 5.450 5.500 5.351 5.498 8,740 +0.10(+1.81%)
Jun 27, 2018 5.399 5.550 5.300 5.400 19,184 -0.10(-1.80%)
Jun 26, 2018 5.500 5.500 5.350 5.499 3,920 +0.10(+1.83%)
Jun 25, 2018 5.550 5.600 5.312 5.400 12,198 -0.15(-2.70%)
Jun 22, 2018 5.510 5.622 5.500 5.550 4,299 +0.04(+0.80%)
Jun 21, 2018 5.695 5.695 5.506 5.506 7,473 -0.07(-1.33%)
Jun 20, 2018 5.120 5.599 5.120 5.580 25,269 +0.48(+9.41%)
Jun 19, 2018 5.200 5.300 5.100 5.100 21,662 -0.07(-1.32%)
Jun 18, 2018 5.020 5.180 5.000 5.168 6,937 +0.06(+1.14%)
Jun 15, 2018 5.150 5.000 5.110 14,678 -0.04(-0.78%)
Jun 14, 2018 5.211 5.298 5.100 5.150 5,252 -0.16(-3.01%)
Jun 13, 2018 5.400 5.430 5.254 5.310 5,075 -0.04(-0.73%)
Jun 12, 2018 5.301 5.400 5.122 5.349 6,731 +0.04(+0.73%)
Jun 11, 2018 5.299 5.399 5.000 5.310 13,439 +0.21(+4.12%)
Jun 08, 2018 5.100 5.300 5.100 5.100 2,665 -0.10(-1.92%)
Jun 07, 2018 5.219 5.299 5.122 5.200 3,553 +0.00(+0.00%)
Jun 06, 2018 5.200 5.200 3,580 -0.20(-3.70%)
Jun 05, 2018 5.430 5.500 5.400 5.400 4,067 -0.01(-0.15%)
Jun 04, 2018 5.510 5.589 5.408 5.408 3,810 -0.08(-1.49%)
Jun 01, 2018 5.400 5.495 5.400 5.490 11,274 +0.09(+1.67%)
May 31, 2018 5.300 5.480 5.252 5.400 15,213 +0.10(+1.89%)
May 30, 2018 5.051 5.350 5.051 5.300 18,209 +0.25(+4.89%)
May 29, 2018 4.800 5.200 4.736 5.053 21,150 +0.23(+4.83%)
May 25, 2018 4.820 4.820 4.820 0 +0.02(+0.42%)
May 24, 2018 4.900 4.900 4.730 4.800 6,256 -0.06(-1.25%)
May 23, 2018 4.860 4.899 4.804 4.861 4,955 +0.11(+2.32%)
May 22, 2018 4.590 4.950 4.521 4.751 56,946 +0.15(+3.28%)
May 21, 2018 4.799 4.802 4.549 4.600 15,796 -0.20(-4.15%)
May 18, 2018 5.000 5.022 4.794 4.799 7,611 -0.20(-4.00%)
May 17, 2018 4.800 5.100 4.800 4.999 10,936 +0.17(+3.63%)
May 16, 2018 4.999 4.999 4.800 4.824 10,466 -0.16(-3.13%)
May 15, 2018 5.200 5.225 4.838 4.980 23,104 -0.20(-3.94%)
May 14, 2018 4.750 5.224 4.750 5.184 23,165 +0.09(+1.69%)
May 11, 2018 5.200 5.248 4.811 5.098 15,335 -0.11(-2.15%)
May 10, 2018 5.300 5.300 5.200 5.210 9,232 -0.02(-0.40%)
May 09, 2018 5.287 5.299 5.200 5.231 5,860 -0.02(-0.36%)
May 08, 2018 5.260 5.400 5.250 5.250 6,709 -0.05(-0.94%)
May 07, 2018 5.359 5.449 5.260 5.300 2,182 -0.16(-2.91%)
May 04, 2018 5.480 5.480 5.300 5.459 3,323 +0.06(+1.11%)
May 03, 2018 5.561 5.820 5.251 5.399 13,766 -0.16(-2.91%)
May 02, 2018 5.462 5.989 5.403 5.561 16,121 -0.00(-0.02%)
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.