WidePoint Corporation Historical Stock Prices

WYY 
$1.57
*  
0.06
3.68%
Get WYY Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.61  1.63  1.56  1.57 250,337
08/28/2014 1.6 1.63 1.56 1.57 249,937
08/27/2014 1.62 1.63 1.57 1.63 225,792
08/26/2014 1.59 1.61 1.54 1.6 222,571
08/25/2014 1.58 1.62 1.57 1.57 189,401
08/22/2014 1.56 1.61 1.55 1.58 141,652
08/21/2014 1.57 1.63 1.54 1.57 228,302
08/20/2014 1.56 1.57 1.54 1.56 194,088
08/19/2014 1.64 1.6499 1.55 1.58 276,041
08/18/2014 1.65 1.65 1.5999 1.62 380,029
08/15/2014 1.55 1.67 1.53 1.62 1,100,973
08/14/2014 1.47 1.5 1.46 1.48 289,385
08/13/2014 1.47 1.5 1.47 1.48 319,733
08/12/2014 1.5 1.52 1.48 1.4999 174,830
08/11/2014 1.54 1.55 1.48 1.5 254,552
08/08/2014 1.53 1.55 1.5 1.52 92,451
08/07/2014 1.54 1.55 1.51 1.51 102,338
08/06/2014 1.59 1.5999 1.52 1.5301 206,285
08/05/2014 1.56 1.61 1.56 1.59 140,055
08/04/2014 1.49 1.6 1.49 1.56 363,771
08/01/2014 1.48 1.51 1.46 1.5 488,571
07/31/2014 1.53 1.56 1.45 1.48 593,166
07/30/2014 1.59 1.61 1.53 1.55 570,191
07/29/2014 1.61 1.62 1.58 1.58 197,360
07/28/2014 1.65 1.66 1.6 1.61 170,247
07/25/2014 1.643 1.66 1.61 1.65 142,191
07/24/2014 1.63 1.6599 1.63 1.65 116,337
07/23/2014 1.65 1.68 1.61 1.63 139,633
07/22/2014 1.6 1.65 1.6 1.64 306,921
07/21/2014 1.6 1.6 1.56 1.59 220,945
07/18/2014 1.55 1.6 1.55 1.59 258,489
07/17/2014 1.6 1.61 1.55 1.55 413,186
07/16/2014 1.67 1.6799 1.56 1.57 412,692
07/15/2014 1.66 1.71 1.63 1.64 272,401
07/14/2014 1.65 1.69 1.65 1.67 99,657
07/11/2014 1.67 1.72 1.65 1.66 296,161
07/10/2014 1.68 1.755 1.65 1.69 283,219
07/09/2014 1.74 1.77 1.66 1.725 603,670
07/08/2014 1.81 1.81 1.75 1.77 515,706
07/07/2014 1.87 1.87 1.81 1.82 524,553
07/03/2014 1.79 1.87 1.73 1.81 530,327
07/02/2014 1.72 1.81 1.72 1.81 701,618
07/01/2014 1.8 1.8 1.71 1.71 941,515
06/30/2014 1.85 1.87 1.75 1.76 1,043,113
06/27/2014 1.73 1.83 1.71 1.82 2,744,701
06/26/2014 1.69 1.73 1.63 1.7 514,876
06/25/2014 1.59 1.71 1.57 1.69 956,179
06/24/2014 1.57 1.6 1.56 1.5899 151,673
06/23/2014 1.63 1.65 1.56 1.57 335,333
06/20/2014 1.64 1.64 1.58 1.63 246,232
06/19/2014 1.59 1.65 1.55 1.62 463,787
06/18/2014 1.58 1.6 1.52 1.59 315,788
06/17/2014 1.51 1.56 1.51 1.56 176,747
06/16/2014 1.44 1.53 1.43 1.5 244,923
06/13/2014 1.43 1.48 1.43 1.47 163,143
06/12/2014 1.43 1.4499 1.42 1.42 231,011
06/11/2014 1.52 1.53 1.42 1.44 971,778
06/10/2014 1.53 1.56 1.51 1.52 248,173
06/09/2014 1.53 1.59 1.53 1.53 243,379
06/06/2014 1.54 1.58 1.51 1.5588 363,609
06/05/2014 1.64 1.64 1.55 1.55 620,167
06/04/2014 1.51 1.71 1.5 1.62 1,733,418
06/03/2014 1.58 1.6199 1.5099 1.535 372,885
06/02/2014 1.62 1.63 1.58 1.58 234,932
05/30/2014 1.6 1.62 1.567 1.59 203,367
05/29/2014 1.65 1.69 1.54 1.595 918,179
05/28/2014 1.59 1.74 1.56 1.65 2,928,837
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?