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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	2.700	2.817	2.680	2.690	43,310	+0.01(+0.37%)
May 30, 2024	2.620	2.770	2.605	2.680	10,931	+0.03(+1.13%)
May 29, 2024	2.580	2.664	2.580	2.650	6,785	+0.03(+1.15%)
May 28, 2024	2.590	2.710	2.570	2.620	10,307	+0.00(+0.00%)
May 24, 2024	2.730	2.750	2.580	2.620	55,488	-0.07(-2.60%)
May 23, 2024	2.820	2.842	2.690	2.690	47,594	-0.10(-3.58%)
May 22, 2024	2.750	2.880	2.754	2.790	81,657	+0.04(+1.45%)
May 21, 2024	2.780	2.890	2.728	2.750	41,120	-0.05(-1.79%)
May 20, 2024	2.730	2.800	2.710	2.800	87,300	+0.11(+4.09%)
May 17, 2024	2.600	2.730	2.560	2.690	88,516	+0.05(+1.89%)
May 16, 2024	2.630	2.820	2.600	2.640	188,442	+0.06(+2.33%)
May 15, 2024	2.420	2.630	2.420	2.580	81,029	+0.10(+4.03%)
May 14, 2024	2.310	2.490	2.200	2.480	100,314	+0.05(+2.06%)
May 13, 2024	2.550	2.550	2.360	2.430	71,684	-0.08(-3.19%)
May 10, 2024	2.560	2.560	2.400	2.510	90,112	-0.10(-3.83%)
May 09, 2024	2.570	2.630	2.330	2.610	198,031	+0.07(+2.76%)
May 08, 2024	2.520	2.770	2.320	2.540	1,208,584	+0.31(+13.90%)
May 07, 2024	2.080	2.240	2.040	2.230	151,364	+0.18(+8.78%)
May 06, 2024	2.090	2.240	2.020	2.050	262,620	+0.00(+0.00%)
May 03, 2024	2.110	2.210	2.050	2.050	42,474	-0.03(-1.44%)
May 02, 2024	2.050	2.100	2.040	2.080	20,125	+0.07(+3.48%)
May 01, 2024	1.960	2.040	1.955	2.010	9,827	+0.07(+3.61%)
Apr 30, 2024	1.940	1.960	1.830	1.940	68,930	-0.02(-1.02%)
Apr 29, 2024	2.000	2.000	1.910	1.960	50,641	-0.05(-2.49%)
Apr 26, 2024	2.050	2.051	1.990	2.010	32,828	-0.06(-2.90%)
Apr 25, 2024	2.120	2.200	1.964	2.070	70,923	-0.10(-4.61%)
Apr 24, 2024	2.140	2.220	2.083	2.170	16,083	-0.01(-0.46%)
Apr 23, 2024	2.080	2.180	1.940	2.180	160,510	+0.08(+3.81%)
Apr 22, 2024	1.890	2.190	1.890	2.100	36,836	+0.14(+7.14%)
Apr 19, 2024	2.000	2.120	1.900	1.960	206,428	-0.02(-1.01%)
Apr 18, 2024	2.030	2.070	1.960	1.980	77,198	-0.06(-2.94%)
Apr 17, 2024	2.040	2.130	1.990	2.040	158,228	-0.05(-2.39%)
Apr 16, 2024	2.154	2.154	2.020	2.090	87,569	-0.09(-4.13%)
Apr 15, 2024	2.250	2.350	2.130	2.180	31,269	-0.06(-2.68%)
Apr 12, 2024	2.360	2.360	2.200	2.240	22,325	-0.02(-0.88%)
Apr 11, 2024	2.240	2.320	2.220	2.260	45,132	-0.01(-0.44%)
Apr 10, 2024	2.290	2.400	2.210	2.270	43,986	-0.03(-1.30%)
Apr 09, 2024	2.290	2.430	2.270	2.300	28,712	+0.03(+1.32%)
Apr 08, 2024	2.360	2.490	2.270	2.270	24,991	-0.07(-2.99%)
Apr 05, 2024	2.260	2.450	2.110	2.340	82,939	+0.14(+6.36%)
Apr 04, 2024	2.420	2.450	2.150	2.200	80,964	-0.22(-9.09%)
Apr 03, 2024	2.400	2.480	2.400	2.420	13,770	-0.06(-2.42%)
Apr 02, 2024	2.500	2.500	2.390	2.480	50,301	-0.09(-3.50%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Widepoint Corp (NY: WYY )

Historical Prices