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 (%)
Sep 29, 2023 1.720 1.749 1.710 1.720 9,090 -0.02(-1.15%)
Sep 28, 2023 1.754 1.754 1.700 1.740 27,476 +0.01(+0.58%)
Sep 27, 2023 1.790 1.800 1.730 1.730 10,094 -0.05(-2.94%)
Sep 26, 2023 1.770 1.782 1.770 1.782 3,780 +0.00(+0.13%)
Sep 25, 2023 1.760 1.800 1.780 1.780 4,318 +0.08(+4.71%)
Sep 22, 2023 1.780 1.800 1.700 1.700 3,078 -0.09(-5.03%)
Sep 21, 2023 1.760 1.790 1.760 1.790 2,068 +0.02(+1.13%)
Sep 20, 2023 1.780 1.810 1.770 1.770 14,965 -0.03(-1.67%)
Sep 19, 2023 1.780 1.800 1.736 1.800 7,708 -0.01(-0.55%)
Sep 18, 2023 1.810 1.811 1.790 1.810 1,240 +0.03(+1.69%)
Sep 15, 2023 1.840 1.860 1.780 1.780 65,163 -0.05(-2.73%)
Sep 14, 2023 1.790 1.849 1.790 1.830 11,840 +0.03(+1.67%)
Sep 13, 2023 1.810 1.810 1.780 1.800 3,986 -0.01(-0.55%)
Sep 12, 2023 1.830 1.840 1.810 1.810 3,256 +0.00(+0.00%)
Sep 11, 2023 1.810 1.850 1.810 1.810 3,953 -0.03(-1.90%)
Sep 08, 2023 1.830 1.850 1.820 1.845 12,357 -0.01(-0.27%)
Sep 07, 2023 1.880 1.880 1.850 1.850 6,646 -0.00(-0.27%)
Sep 06, 2023 1.860 1.905 1.830 1.855 5,143 -0.03(-1.85%)
Sep 05, 2023 1.900 1.900 1.816 1.890 8,257 -0.01(-0.53%)
Sep 01, 2023 1.890 1.960 1.890 1.900 12,593 -0.01(-0.52%)
Aug 31, 2023 1.910 1.940 1.907 1.910 7,473 -0.01(-0.53%)
Aug 30, 2023 1.815 1.940 1.815 1.920 7,111 +0.10(+5.50%)
Aug 29, 2023 1.810 1.830 1.790 1.820 7,970 -0.02(-1.09%)
Aug 28, 2023 1.800 1.840 1.800 1.840 1,118 +0.02(+1.10%)
Aug 25, 2023 1.850 1.852 1.790 1.820 2,755 -0.01(-0.55%)
Aug 24, 2023 1.870 1.870 1.820 1.830 3,649 -0.04(-2.14%)
Aug 23, 2023 1.850 1.900 1.841 1.870 5,845 -0.02(-1.06%)
Aug 22, 2023 1.870 1.920 1.810 1.890 16,820 +0.07(+3.85%)
Aug 21, 2023 1.760 1.860 1.760 1.820 9,659 +0.06(+3.41%)
Aug 18, 2023 1.720 1.790 1.720 1.760 8,490 +0.03(+1.73%)
Aug 17, 2023 1.800 1.860 1.720 1.730 18,629 -0.05(-2.81%)
Aug 16, 2023 1.760 1.810 1.750 1.780 9,303 +0.04(+2.30%)
Aug 15, 2023 1.799 1.799 1.725 1.740 31,710 -0.07(-3.87%)
Aug 14, 2023 1.790 1.860 1.790 1.810 2,449 +0.01(+0.56%)
Aug 11, 2023 1.840 1.850 1.800 1.800 2,479 +0.00(+0.00%)
Aug 10, 2023 1.810 1.841 1.800 1.800 9,302 -0.02(-1.10%)
Aug 09, 2023 1.840 1.837 1.810 1.820 15,583 +0.01(+0.55%)
Aug 08, 2023 1.800 1.890 1.800 1.810 5,102 +0.00(+0.00%)
Aug 07, 2023 1.820 1.890 1.810 1.810 5,584 -0.01(-0.55%)
Aug 04, 2023 1.820 1.830 1.770 1.820 10,845 +0.03(+1.68%)
Aug 03, 2023 1.770 1.870 1.770 1.790 12,445 -0.01(-0.56%)
Aug 02, 2023 1.915 1.915 1.780 1.800 67,576 -0.09(-4.76%)
Aug 01, 2023 1.940 1.960 1.890 1.890 18,440 -0.05(-2.58%)
Jul 31, 2023 1.930 2.000 1.930 1.940 12,334 -0.01(-0.51%)
Jul 28, 2023 1.940 1.985 1.930 1.950 5,320 +0.05(+2.63%)
Jul 27, 2023 1.930 1.970 1.900 1.900 3,707 -0.01(-0.52%)
Jul 26, 2023 2.000 2.000 1.908 1.910 8,687 -0.04(-2.05%)
Jul 25, 2023 1.970 2.010 1.950 1.950 15,069 -0.03(-1.52%)
Jul 24, 2023 2.010 2.040 1.980 1.980 10,549 -0.05(-2.46%)
Jul 21, 2023 2.029 2.070 1.992 2.030 9,479 +0.04(+2.01%)
Jul 20, 2023 1.990 2.030 1.880 1.990 58,559 +0.07(+3.65%)
Jul 19, 2023 1.925 2.019 1.909 1.920 21,528 +0.04(+2.13%)
Jul 18, 2023 1.910 1.930 1.850 1.880 11,404 -0.07(-3.59%)
Jul 17, 2023 2.040 2.065 1.900 1.950 18,885 -0.09(-4.41%)
Jul 14, 2023 2.270 2.270 2.040 2.040 71,998 -0.05(-2.39%)
Jul 13, 2023 2.010 2.100 1.970 2.090 46,666 +0.07(+3.47%)
Jul 12, 2023 2.060 2.060 1.880 2.020 81,537 +0.02(+1.00%)
Jul 11, 2023 1.880 2.030 1.760 2.000 697,725 +0.21(+11.73%)
Jul 10, 2023 1.900 1.900 1.790 1.790 14,184 -0.06(-3.24%)
Jul 07, 2023 1.840 1.920 1.820 1.850 4,152 +0.05(+2.75%)
Jul 06, 2023 1.867 1.867 1.800 1.800 2,438 -0.03(-1.61%)
Jul 05, 2023 1.870 1.870 1.830 1.830 2,535 -0.01(-0.54%)
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.