WidePoint Corporation Historical Stock Prices

WYY 
$1.68
*  
0.06
3.7%
Get WYY Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading WYY now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    WYY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  1.63  1.70  1.62  1.68 313,911
02/27/2015 1.62 1.7 1.62 1.68 313,411
02/26/2015 1.69 1.7 1.62 1.62 336,742
02/25/2015 1.7 1.73 1.6324 1.7 455,224
02/24/2015 1.6 1.75 1.58 1.69 1,276,589
02/23/2015 1.61 1.62 1.55 1.6 516,295
02/20/2015 1.53 1.6 1.53 1.58 666,879
02/19/2015 1.49 1.58 1.49 1.53 211,004
02/18/2015 1.58 1.58 1.495 1.54 448,940
02/17/2015 1.5 1.59 1.48 1.57 1,077,590
02/13/2015 1.47 1.5 1.46 1.5 315,988
02/12/2015 1.49 1.49 1.46 1.48 220,800
02/11/2015 1.47 1.49 1.46 1.47 86,644
02/10/2015 1.49 1.5 1.47 1.48 178,908
02/09/2015 1.47 1.49 1.47 1.49 105,595
02/06/2015 1.49 1.5 1.42 1.46 168,405
02/05/2015 1.44 1.49 1.44 1.47 187,181
02/04/2015 1.43 1.48 1.43 1.45 255,075
02/03/2015 1.45 1.48 1.42 1.45 182,980
02/02/2015 1.48 1.48 1.4205 1.45 182,806
01/30/2015 1.42 1.47 1.4015 1.43 314,202
01/29/2015 1.42 1.42 1.39 1.41 222,479
01/28/2015 1.46 1.47 1.4 1.42 353,111
01/27/2015 1.4 1.49 1.38 1.4716 174,046
01/26/2015 1.45 1.45 1.38 1.43 161,683
01/23/2015 1.45 1.46 1.4 1.43 210,674
01/22/2015 1.44 1.48 1.4 1.48 206,195
01/21/2015 1.55 1.55 1.43 1.45 221,168
01/20/2015 1.48 1.51 1.46 1.5 308,948
01/16/2015 1.4 1.47 1.4 1.47 217,998
01/15/2015 1.47 1.5 1.4 1.4 346,961
01/14/2015 1.54 1.54 1.4 1.45 436,194
01/13/2015 1.53 1.58 1.53 1.54 285,556
01/12/2015 1.55 1.589 1.51 1.52 513,278
01/09/2015 1.5 1.55 1.49 1.55 337,879
01/08/2015 1.45 1.51 1.45 1.5 186,138
01/07/2015 1.5 1.5 1.4 1.49 680,074
01/06/2015 1.36 1.49 1.36 1.49 568,373
01/05/2015 1.4 1.4 1.33 1.34 175,515
01/02/2015 1.37 1.39 1.33 1.39 199,533
12/31/2014 1.31 1.38 1.3 1.38 367,006
12/30/2014 1.28 1.35 1.28 1.31 225,051
12/29/2014 1.29 1.33 1.28 1.29 203,881
12/26/2014 1.33 1.3899 1.3 1.3 226,492
12/24/2014 1.35 1.35 1.3 1.33 94,758
12/23/2014 1.34 1.36 1.28 1.36 278,007
12/22/2014 1.34 1.37 1.32 1.36 307,190
12/19/2014 1.29 1.35 1.26 1.35 559,551
12/18/2014 1.28 1.35 1.25 1.28 391,085
12/17/2014 1.13 1.24 1.1 1.24 521,149
12/16/2014 1.15 1.19 0.99 1.12 1,911,246
12/15/2014 1.31 1.31 1.15 1.15 614,437
12/12/2014 1.28 1.33 1.28 1.3 180,266
12/11/2014 1.3 1.3495 1.28 1.28 345,063
12/10/2014 1.35 1.38 1.3 1.3 392,552
12/09/2014 1.36 1.39 1.31 1.33 590,712
12/08/2014 1.42 1.48 1.37 1.37 316,974
12/05/2014 1.49 1.51 1.42 1.42 512,621
12/04/2014 1.49 1.51 1.48 1.49 181,313
12/03/2014 1.54 1.54 1.47 1.48 154,082
12/02/2014 1.54 1.54 1.5 1.53 186,849
12/01/2014 1.55 1.55 1.45 1.53 240,337
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?