Canada markets close in 2 hours 10 minutes

WidePoint Corporation (WYY)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.0700+0.0200 (+0.98%)
As of 01:46PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.09012.24002.02002.07002.0700204,805
May 03, 2024------
May 02, 20242.05002.10002.04002.08002.080021,200
May 01, 20241.96002.04001.96002.01002.01009,800
Apr 30, 20241.94001.96001.83001.94001.940068,700
Apr 29, 20242.00002.00001.91001.96001.960050,600
Apr 26, 20242.05002.05001.99002.01002.010032,800
Apr 25, 20242.12002.20001.96002.07002.070070,900
Apr 24, 20242.14002.22002.08002.17002.170016,100
Apr 23, 20242.08002.18001.94002.18002.1800160,500
Apr 22, 20241.89002.19001.89002.10002.100036,800
Apr 19, 20242.00002.12001.90001.96001.9600206,400
Apr 18, 20242.03002.07001.96001.98001.980077,200
Apr 17, 20242.04002.13001.99002.04002.0400158,000
Apr 16, 20242.15002.15002.02002.09002.090087,600
Apr 15, 20242.25002.35002.13002.18002.180031,300
Apr 12, 20242.36002.36002.20002.24002.240022,200
Apr 11, 20242.24002.32002.22002.26002.260045,100
Apr 10, 20242.29002.40002.21002.27002.270044,000
Apr 09, 20242.29002.43002.27002.30002.300028,700
Apr 08, 20242.36002.49002.27002.27002.270025,000
Apr 05, 20242.26002.45002.11002.34002.340082,900
Apr 04, 20242.42002.45002.15002.20002.200081,000
Apr 03, 20242.40002.48002.40002.42002.420013,800
Apr 02, 20242.50002.50002.39002.48002.480050,300
Apr 01, 20242.51002.58002.47002.57002.570011,800
Mar 28, 20242.55002.61002.25002.59002.590071,800
Mar 27, 20242.60002.62002.51002.55002.550027,500
Mar 26, 20242.66002.67002.51002.61002.610019,100
Mar 25, 20242.62002.68002.59002.64002.64003,800
Mar 22, 20242.51002.63002.51002.61002.61003,300
Mar 21, 20242.62002.67002.51002.51002.510011,000
Mar 20, 20242.60002.79002.52002.57002.57006,700
Mar 19, 20242.71002.71002.60002.60002.60006,600
Mar 18, 20242.75002.79002.67002.71002.710013,400
Mar 15, 20242.60002.74002.59002.71002.710015,000
Mar 14, 20242.75002.75002.54002.64002.64003,700
Mar 13, 20242.54002.80002.52002.69002.690011,600
Mar 12, 20242.54002.60002.51002.51002.51008,800
Mar 11, 20242.61002.66002.51002.53002.53007,200
Mar 08, 20242.67002.69002.60002.61002.61005,800
Mar 07, 20242.64002.81002.64002.65002.650015,500
Mar 06, 20242.60002.61002.51002.60002.600010,000
Mar 05, 20242.60002.60002.47002.54002.540020,300
Mar 04, 20242.59002.64002.53002.58002.580015,100
Mar 01, 20242.62002.65002.55002.55002.550036,000
Feb 29, 20242.75002.86002.61002.63002.630026,200
Feb 28, 20242.85002.86002.75002.79002.790015,000
Feb 27, 20242.89002.89002.78002.85002.850018,200
Feb 26, 20242.84002.92002.82002.89002.890030,600
Feb 23, 20242.88002.91002.81002.85002.85009,100
Feb 22, 20242.81002.90002.81002.84002.840024,700
Feb 21, 20242.84002.89002.80002.81002.810020,900
Feb 20, 20242.85002.92002.80002.81002.810016,800
Feb 16, 20243.03003.03002.87002.93002.930012,000
Feb 15, 20242.91003.09002.91003.00003.000018,400
Feb 14, 20242.84002.97002.81002.93002.930015,200
Feb 13, 20242.90003.10002.85002.89002.890054,100
Feb 12, 20242.88003.02002.86002.96002.960021,700
Feb 09, 20242.94002.95002.84002.87002.870019,000
Feb 08, 20242.81003.03002.81002.91002.910017,400
Feb 07, 20242.86002.92002.72002.77002.770015,700
Feb 06, 20242.85002.88002.71002.87002.870017,700
Feb 05, 20242.95002.95002.80002.85002.850097,300
Feb 02, 20243.23003.25002.94002.98002.980060,100
Feb 01, 20243.23003.25003.14003.22003.220044,800
Jan 31, 20243.45003.45003.16003.23003.230054,900
Jan 30, 20243.37003.49003.26003.42003.420055,000
Jan 29, 20243.31003.40003.25003.36003.360053,400
Jan 26, 20243.10003.30003.10003.23003.230074,400
Jan 25, 20243.07003.14002.85003.08003.080074,600
Jan 24, 20243.15003.24003.03003.08003.0800112,900
Jan 23, 20242.70003.15002.70003.06003.0600205,800
Jan 22, 20242.65002.81002.56002.71002.710059,600
Jan 19, 20242.77002.78002.51002.62002.620080,100
Jan 18, 20242.67002.84002.58002.75002.750072,500
Jan 17, 20242.51002.72002.51002.64002.640068,800
Jan 16, 20242.27002.65002.20002.53002.5300166,800
Jan 12, 20242.23002.30002.20002.22002.220025,100
Jan 11, 20242.17002.29002.10002.23002.230017,100
Jan 10, 20242.22002.29002.11002.16002.160011,300
Jan 09, 20242.23002.29002.18002.23002.230037,200
Jan 08, 20242.25002.32002.17002.27002.27006,700
Jan 05, 20242.38002.39002.27002.30002.300026,600
Jan 04, 20242.29002.40002.25002.34002.340044,600
Jan 03, 20242.27002.36002.16002.34002.340074,900
Jan 02, 20242.30002.30002.20002.25002.250032,300
Dec 29, 20232.22002.40002.22002.32002.320072,700
Dec 28, 20232.28002.28002.16002.24002.240085,000
Dec 27, 20232.12002.25002.10002.19002.190077,700
Dec 26, 20232.04002.16002.00002.13002.130033,200
Dec 22, 20232.07002.09002.02002.07002.070019,900
Dec 21, 20232.01002.10001.97002.05002.0500136,900
Dec 20, 20231.93002.03001.91001.99001.9900168,800
Dec 19, 20231.83001.95001.83001.91001.91009,500
Dec 18, 20231.88001.92001.82001.84001.840060,600
Dec 15, 20231.94001.95001.86001.86001.86009,800
Dec 14, 20231.91001.99001.88001.90001.900029,900
Dec 13, 20231.89001.99001.89001.93001.930025,700
Dec 12, 20232.04002.04001.85001.85001.850032,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...