Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Widepoint Corp (NY: WYY )

2.690 +0.010 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.800 6.170 5.703 5.900 13,451 +0.00(+0.00%)
Jan 30, 2018 6.067 6.067 6.000 5.900 10,544 -0.10(-1.65%)
Jan 29, 2018 6.250 6.400 5.900 5.999 35,193 +0.02(+0.38%)
Jan 26, 2018 6.004 6.004 5.570 5.976 18,224 -0.02(-0.38%)
Jan 25, 2018 6.012 6.053 5.950 5.999 3,742 +0.00(+0.00%)
Jan 24, 2018 6.100 6.100 5.918 5.999 3,449 -0.06(-1.06%)
Jan 23, 2018 6.100 6.100 5.801 6.063 14,709 +0.04(+0.73%)
Jan 22, 2018 5.970 6.151 5.816 6.019 12,831 +0.02(+0.32%)
Jan 19, 2018 6.200 6.201 5.970 6.000 10,435 -0.05(-0.89%)
Jan 18, 2018 6.300 6.349 5.662 6.054 18,774 -0.20(-3.14%)
Jan 17, 2018 6.400 6.400 6.212 6.250 4,921 -0.20(-3.03%)
Jan 16, 2018 6.600 6.698 6.211 6.445 12,052 -0.25(-3.81%)
Jan 12, 2018 6.700 6.700 6.700 0 -0.15(-2.19%)
Jan 11, 2018 6.800 6.950 6.660 6.850 8,351 +0.06(+0.88%)
Jan 10, 2018 6.850 6.850 6.650 6.790 4,980 -0.06(-0.88%)
Jan 09, 2018 6.841 6.898 6.700 6.850 7,271 +0.05(+0.76%)
Jan 08, 2018 6.990 6.998 6.320 6.798 15,642 -0.10(-1.48%)
Jan 05, 2018 6.600 6.998 6.540 6.900 10,477 +0.21(+3.17%)
Jan 04, 2018 6.800 6.885 6.500 6.688 15,121 -0.20(-2.86%)
Jan 03, 2018 6.900 7.270 6.850 6.885 22,526 +0.08(+1.25%)
Jan 02, 2018 6.500 6.903 6.500 6.800 5,920 +0.30(+4.57%)
Dec 29, 2017 6.503 6.503 6.503 0 +0.18(+2.90%)
Dec 28, 2017 6.480 6.645 6.300 6.320 9,827 -0.12(-1.94%)
Dec 27, 2017 6.600 6.870 6.401 6.445 10,618 -0.05(-0.71%)
Dec 26, 2017 6.754 6.754 6.313 6.491 15,684 -0.46(-6.66%)
Dec 22, 2017 6.987 6.987 6.701 6.954 12,748 +0.07(+0.97%)
Dec 21, 2017 6.500 7.300 6.500 6.887 88,619 +0.39(+5.95%)
Dec 20, 2017 6.412 6.800 6.412 6.500 8,073 +0.04(+0.62%)
Dec 19, 2017 6.500 6.800 6.412 6.460 6,878 -0.04(-0.62%)
Dec 18, 2017 6.215 6.995 6.131 6.500 67,054 +0.30(+4.84%)
Dec 15, 2017 6.130 6.530 6.130 6.200 19,556 -0.13(-2.05%)
Dec 14, 2017 6.500 6.599 6.219 6.330 14,139 -0.07(-1.09%)
Dec 13, 2017 6.600 6.600 6.400 6.400 2,827 -0.10(-1.54%)
Dec 12, 2017 6.455 6.604 6.400 6.500 3,302 +0.00(+0.02%)
Dec 11, 2017 6.446 6.750 6.433 6.499 5,953 -0.00(-0.02%)
Dec 08, 2017 6.300 6.951 6.249 6.500 16,098 -0.01(-0.09%)
Dec 07, 2017 6.420 6.528 6.238 6.506 5,040 -0.03(-0.49%)
Dec 06, 2017 6.555 6.555 6.229 6.538 7,586 -0.06(-0.94%)
Dec 05, 2017 6.600 6.600 6.301 6.600 5,072 +0.02(+0.38%)
Dec 04, 2017 6.800 6.800 6.501 6.575 4,210 -0.22(-3.28%)
Dec 01, 2017 6.710 6.800 6.600 6.798 10,499 -0.00(-0.03%)
Nov 30, 2017 6.900 6.960 6.521 6.800 17,600 -0.07(-1.00%)
Nov 29, 2017 7.000 7.100 6.500 6.869 17,072 -0.13(-1.87%)
Nov 28, 2017 6.967 7.000 6.700 7.000 13,317 +0.10(+1.51%)
Nov 27, 2017 6.700 7.150 6.595 6.896 34,692 +0.20(+3.00%)
Nov 24, 2017 6.400 6.697 6.400 6.695 12,891 +0.24(+3.70%)
Nov 22, 2017 6.179 6.596 6.100 6.456 31,330 +0.33(+5.37%)
Nov 21, 2017 6.000 6.197 5.930 6.127 19,361 +0.23(+3.85%)
Nov 20, 2017 6.060 6.101 5.790 5.900 17,503 +0.13(+2.29%)
Nov 17, 2017 5.479 5.937 5.479 5.768 21,943 +0.29(+5.27%)
Nov 16, 2017 5.686 5.800 5.479 5.479 10,247 -0.23(-4.03%)
Nov 15, 2017 5.546 5.750 5.500 5.709 21,990 -0.14(-2.41%)
Nov 14, 2017 5.601 5.900 5.601 5.850 5,804 +0.06(+1.11%)
Nov 13, 2017 5.979 5.979 5.786 5.786 5,791 -0.11(-1.93%)
Nov 10, 2017 5.885 6.050 5.818 5.900 9,052 +0.05(+0.85%)
Nov 09, 2017 5.797 6.197 5.721 5.850 17,396 +0.12(+2.15%)
Nov 08, 2017 5.736 6.400 5.700 5.727 11,061 -0.06(-1.00%)
Nov 07, 2017 5.770 5.789 5.570 5.785 5,752 +0.19(+3.30%)
Nov 06, 2017 5.750 5.995 5.555 5.600 19,290 +0.04(+0.65%)
Nov 03, 2017 5.418 5.673 5.401 5.564 7,340 +0.15(+2.83%)
Nov 02, 2017 5.600 5.600 5.401 5.411 4,940 -0.13(-2.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.