WidePoint Corporation Historical Stock Prices

WYY 
$1.34
*  
0.03
2.29%
Get WYY Alerts
*Delayed - data as of Mar. 26, 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 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.30  1.35  1.28  1.34 344,958
03/26/2015 1.31 1.35 1.28 1.34 344,958
03/25/2015 1.34 1.36 1.31 1.31 231,154
03/24/2015 1.33 1.36 1.33 1.35 183,534
03/23/2015 1.39 1.39 1.32 1.32 267,091
03/20/2015 1.34 1.4 1.3201 1.4 149,324
03/19/2015 1.32 1.38 1.3 1.35 566,408
03/18/2015 1.39 1.41 1.27 1.31 675,195
03/17/2015 1.45 1.47 1.38 1.39 648,230
03/16/2015 1.51 1.55 1.44 1.47 324,089
03/13/2015 1.48 1.6 1.46 1.55 366,115
03/12/2015 1.46 1.51 1.46 1.49 276,511
03/11/2015 1.45 1.48 1.45 1.45 126,902
03/10/2015 1.5 1.5 1.46 1.47 288,268
03/09/2015 1.5 1.51 1.47 1.49 79,958
03/06/2015 1.48 1.5499 1.48 1.5 151,418
03/05/2015 1.46 1.56 1.4501 1.47 231,746
03/04/2015 1.55 1.56 1.45 1.46 434,868
03/03/2015 1.63 1.64 1.56 1.56 225,581
03/02/2015 1.67 1.7 1.59 1.64 243,539
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?