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 (%)
Sep 30, 2016 4.200 4.400 4.025 4.270 41,018 +0.19(+4.71%)
Sep 29, 2016 4.300 4.300 4.065 4.078 16,324 -0.02(-0.54%)
Sep 28, 2016 4.595 4.595 4.050 4.100 42,057 +0.10(+2.50%)
Sep 27, 2016 4.000 4.705 3.850 4.000 233,948 +0.00(+0.00%)
Sep 26, 2016 4.100 4.200 3.800 4.000 122,585 -0.30(-6.98%)
Sep 23, 2016 4.000 4.400 3.850 4.300 84,100 +0.45(+11.69%)
Sep 22, 2016 4.000 4.016 3.850 3.850 36,642 -0.15(-3.75%)
Sep 21, 2016 4.200 4.200 3.988 4.000 21,720 -0.16(-3.85%)
Sep 20, 2016 3.900 4.160 3.800 4.160 31,244 +0.31(+8.19%)
Sep 19, 2016 4.100 4.100 3.700 3.845 30,640 -0.25(-6.22%)
Sep 16, 2016 4.025 4.100 3.820 4.100 22,941 +0.10(+2.50%)
Sep 15, 2016 4.021 4.050 3.963 4.000 14,513 +0.00(+0.00%)
Sep 14, 2016 4.000 4.100 3.900 4.000 29,900 +0.00(+0.00%)
Sep 13, 2016 4.200 4.300 3.764 4.000 41,446 -0.10(-2.44%)
Sep 12, 2016 4.100 4.200 4.000 4.100 67,137 +0.12(+3.02%)
Sep 09, 2016 4.505 4.600 3.980 3.980 86,827 -0.62(-13.48%)
Sep 08, 2016 4.515 4.600 4.420 4.600 20,239 +0.09(+2.00%)
Sep 07, 2016 4.900 4.901 4.510 4.510 47,756 -0.26(-5.45%)
Sep 06, 2016 4.720 4.900 4.720 4.770 11,088 +0.07(+1.49%)
Sep 02, 2016 4.800 4.700 4.700 4.700 11,140 -0.30(-6.00%)
Sep 01, 2016 4.710 5.000 4.700 5.000 8,928 +0.28(+5.84%)
Aug 31, 2016 4.900 4.942 4.700 4.724 12,223 -0.08(-1.58%)
Aug 30, 2016 5.000 5.000 4.800 4.800 15,455 -0.08(-1.58%)
Aug 29, 2016 5.100 5.100 4.700 4.877 20,897 -0.12(-2.46%)
Aug 26, 2016 4.950 5.000 4.806 5.000 30,252 +0.20(+4.17%)
Aug 25, 2016 5.100 5.101 4.783 4.800 103,986 -0.10(-2.04%)
Aug 24, 2016 4.950 4.950 4.825 4.900 17,992 -0.30(-5.77%)
Aug 23, 2016 4.820 5.200 4.761 5.200 32,052 +0.33(+6.78%)
Aug 22, 2016 4.850 5.000 4.850 4.870 18,738 +0.07(+1.48%)
Aug 19, 2016 4.900 5.199 4.729 4.799 38,131 -0.10(-2.06%)
Aug 18, 2016 5.000 5.199 4.900 4.900 39,629 -0.10(-2.00%)
Aug 17, 2016 4.855 5.180 4.800 5.000 18,887 +0.00(+0.00%)
Aug 16, 2016 5.098 5.280 4.810 5.000 31,864 -0.20(-3.85%)
Aug 15, 2016 5.200 5.271 4.800 5.200 63,086 +0.01(+0.15%)
Aug 12, 2016 5.230 5.350 5.015 5.192 28,314 -0.20(-3.67%)
Aug 11, 2016 5.700 5.700 5.001 5.390 29,297 -0.11(-2.05%)
Aug 10, 2016 5.900 6.000 5.503 5.503 25,095 -0.50(-8.28%)
Aug 09, 2016 6.000 6.220 5.695 6.000 40,400 -0.40(-6.25%)
Aug 08, 2016 6.185 6.402 6.101 6.400 14,544 +0.25(+4.07%)
Aug 05, 2016 6.100 6.150 6.040 6.150 10,165 +0.05(+0.82%)
Aug 04, 2016 6.115 6.250 6.040 6.100 16,545 -0.13(-2.02%)
Aug 03, 2016 6.020 6.380 6.020 6.226 18,019 +0.13(+2.07%)
Aug 02, 2016 6.110 6.200 6.001 6.100 3,144 +0.00(+0.00%)
Aug 01, 2016 6.100 6.200 6.018 6.100 4,210 +0.00(+0.00%)
Jul 29, 2016 6.140 6.400 6.000 6.100 9,222 -0.04(-0.65%)
Jul 28, 2016 6.200 6.290 6.000 6.140 13,888 -0.06(-0.97%)
Jul 27, 2016 6.070 6.400 6.070 6.200 1,736 -0.00(-0.02%)
Jul 26, 2016 6.100 6.300 6.100 6.201 13,994 +0.12(+1.99%)
Jul 25, 2016 6.300 6.300 6.001 6.080 14,618 -0.22(-3.48%)
Jul 22, 2016 6.387 6.387 6.200 6.299 6,616 +0.00(+0.00%)
Jul 21, 2016 6.400 6.400 6.200 6.299 8,026 -0.10(-1.58%)
Jul 20, 2016 6.200 6.400 6.200 6.400 7,093 +0.10(+1.59%)
Jul 19, 2016 6.300 6.300 6.226 6.300 4,561 +0.06(+1.04%)
Jul 18, 2016 6.290 6.300 6.201 6.235 10,859 -0.06(-1.03%)
Jul 15, 2016 6.400 6.400 6.072 6.300 38,599 +0.00(+0.00%)
Jul 14, 2016 6.190 6.301 6.040 6.300 24,496 +0.15(+2.44%)
Jul 13, 2016 6.075 6.199 6.050 6.150 8,910 +0.05(+0.80%)
Jul 12, 2016 6.102 6.299 6.050 6.101 11,937 -0.10(-1.60%)
Jul 11, 2016 6.100 6.200 6.003 6.200 11,373 +0.18(+2.97%)
Jul 08, 2016 6.100 6.200 6.180 6.021 11,158 -0.16(-2.57%)
Jul 07, 2016 6.020 6.182 6.000 6.180 1,182 +0.08(+1.31%)
Jul 06, 2016 6.000 6.200 6.000 6.100 4,219 +0.10(+1.67%)
Jul 05, 2016 6.400 6.400 6.000 6.000 13,033 -0.10(-1.64%)
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.