Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Widepoint Corp (NY: WYY )

3.570 +0.070 (+2.00%)

Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	3.500	3.755	3.470	3.570	19,487	+0.07(+2.00%)
Aug 22, 2024	3.540	3.570	3.380	3.500	8,194	+0.00(+0.00%)
Aug 21, 2024	3.660	3.680	3.500	3.500	15,562	-0.10(-2.78%)
Aug 20, 2024	3.770	3.790	3.530	3.600	34,701	-0.13(-3.49%)
Aug 19, 2024	3.710	3.943	3.700	3.730	39,018	-0.02(-0.53%)
Aug 16, 2024	3.890	3.950	3.750	3.750	28,217	-0.12(-3.10%)
Aug 15, 2024	3.050	3.990	2.753	3.870	91,199	+0.34(+9.63%)
Aug 14, 2024	3.450	3.700	3.350	3.530	344,636	+0.02(+0.57%)
Aug 13, 2024	3.470	3.550	3.300	3.510	128,035	+0.10(+2.93%)
Aug 12, 2024	3.630	3.653	3.400	3.410	21,434	-0.22(-6.06%)
Aug 09, 2024	3.680	3.705	3.610	3.630	17,592	+0.01(+0.28%)
Aug 08, 2024	3.590	3.660	3.460	3.620	6,532	+0.02(+0.56%)
Aug 07, 2024	3.470	3.615	3.470	3.600	29,247	+0.17(+4.96%)
Aug 06, 2024	3.440	3.530	3.430	3.430	19,541	+0.00(+0.00%)
Aug 05, 2024	3.350	3.450	3.180	3.430	66,782	-0.20(-5.51%)
Aug 02, 2024	3.650	3.710	3.090	3.630	136,813	-0.08(-2.16%)
Aug 01, 2024	3.800	3.853	3.650	3.710	25,147	-0.04(-1.07%)
Jul 31, 2024	3.750	3.870	3.710	3.750	38,151	-0.01(-0.27%)
Jul 30, 2024	3.800	3.800	3.630	3.760	42,307	-0.01(-0.27%)
Jul 29, 2024	3.930	3.999	3.600	3.770	91,344	-0.12(-3.08%)
Jul 26, 2024	3.790	3.930	3.790	3.890	53,595	+0.07(+1.83%)
Jul 25, 2024	3.860	4.005	3.780	3.820	48,778	-0.02(-0.52%)
Jul 24, 2024	4.010	4.090	3.820	3.840	76,002	-0.22(-5.42%)
Jul 23, 2024	3.750	4.200	3.730	4.060	93,354	+0.29(+7.69%)
Jul 22, 2024	3.550	3.810	3.500	3.770	105,512	+0.13(+3.57%)
Jul 19, 2024	3.670	3.710	3.560	3.640	38,478	-0.11(-2.93%)
Jul 18, 2024	3.990	4.080	3.560	3.750	168,243	-0.17(-4.34%)
Jul 17, 2024	4.070	4.140	3.850	3.920	49,532	-0.19(-4.62%)
Jul 16, 2024	4.020	4.280	4.000	4.110	78,383	+0.10(+2.49%)
Jul 15, 2024	4.020	4.125	4.000	4.010	52,278	+0.02(+0.50%)
Jul 12, 2024	3.870	4.090	3.870	3.990	55,241	+0.12(+3.10%)
Jul 11, 2024	4.010	4.042	3.825	3.870	91,853	-0.13(-3.25%)
Jul 10, 2024	4.030	4.149	3.700	4.000	77,935	-0.08(-1.96%)
Jul 09, 2024	4.180	4.330	3.910	4.080	110,213	-0.08(-1.92%)
Jul 08, 2024	4.210	4.310	4.050	4.160	150,522	+0.01(+0.24%)
Jul 05, 2024	3.950	4.160	3.950	4.150	54,993	+0.20(+5.06%)
Jul 03, 2024	4.080	4.140	3.890	3.950	91,997	-0.12(-2.95%)
Jul 02, 2024	4.520	4.520	4.056	4.070	170,768	-0.42(-9.35%)
Jul 01, 2024	4.250	4.550	3.840	4.490	418,143	+0.30(+7.16%)
Jun 28, 2024	3.720	4.238	3.670	4.190	444,779	+0.55(+15.11%)
Jun 27, 2024	3.490	3.990	3.420	3.640	220,713	+0.13(+3.70%)
Jun 26, 2024	3.890	3.920	3.400	3.510	270,995	-0.36(-9.30%)
Jun 25, 2024	3.500	4.150	3.100	3.870	1,501,004	+0.78(+25.24%)
Jun 24, 2024	3.020	3.140	3.020	3.090	82,632	+0.06(+1.98%)
Jun 21, 2024	2.950	3.030	2.750	3.030	57,495	+0.09(+3.06%)
Jun 20, 2024	2.930	2.940	2.740	2.940	30,661	+0.07(+2.44%)
Jun 18, 2024	2.970	3.040	2.870	2.870	25,835	-0.10(-3.37%)
Jun 17, 2024	3.100	3.110	2.940	2.970	19,253	-0.05(-1.66%)
Jun 14, 2024	3.150	3.155	3.000	3.020	6,818	-0.17(-5.33%)
Jun 13, 2024	3.190	3.230	3.110	3.190	36,121	+0.03(+0.95%)
Jun 12, 2024	3.110	3.250	3.100	3.160	61,492	+0.07(+2.27%)
Jun 11, 2024	2.950	3.090	2.915	3.090	32,058	+0.16(+5.46%)
Jun 10, 2024	2.760	2.950	2.760	2.930	19,191	+0.09(+3.17%)
Jun 07, 2024	2.760	2.883	2.760	2.840	10,492	-0.05(-1.73%)
Jun 06, 2024	2.890	2.910	2.830	2.890	15,422	-0.04(-1.37%)
Jun 05, 2024	2.940	2.950	2.840	2.930	16,151	+0.00(+0.00%)
Jun 04, 2024	2.900	2.930	2.830	2.930	27,270	-0.02(-0.68%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Widepoint Corp (NY: WYY )

Historical Prices