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

Markets:

Overview

News

Currencies

International

Treasuries

WidePoint Corporation Common Stock (NY:WYY)

6.800 -0.090 (-1.31%)

Official Closing Price Updated: 8:00 PM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	6.790	7.070	6.700	6.800	21,469	-0.09(-1.31%)
Jan 13, 2026	6.950	7.060	6.770	6.890	32,976	+0.00(+0.00%)
Jan 12, 2026	6.650	7.040	6.596	6.890	55,018	+0.20(+2.99%)
Jan 09, 2026	6.270	6.900	6.270	6.690	37,360	+0.40(+6.36%)
Jan 08, 2026	5.990	6.480	5.950	6.290	35,010	+0.36(+6.07%)
Jan 07, 2026	6.170	6.230	5.910	5.930	19,136	-0.19(-3.10%)
Jan 06, 2026	5.500	6.240	5.500	6.120	67,456	+0.62(+11.27%)
Jan 05, 2026	5.540	5.608	5.360	5.500	49,822	-0.13(-2.31%)
Jan 02, 2026	5.320	5.650	5.220	5.630	26,314	+0.26(+4.84%)
Dec 31, 2025	5.490	5.490	5.130	5.370	64,381	-0.14(-2.54%)
Dec 30, 2025	5.510	5.670	5.420	5.510	43,740	-0.17(-2.99%)
Dec 29, 2025	5.410	5.740	5.000	5.680	68,814	+0.37(+6.97%)
Dec 26, 2025	5.500	5.800	4.950	5.310	97,962	-0.39(-6.84%)
Dec 24, 2025	5.990	6.050	5.660	5.700	66,724	-0.28(-4.68%)
Dec 23, 2025	5.980	5.990	5.880	5.980	12,430	+0.00(+0.00%)
Dec 22, 2025	6.080	6.100	5.880	5.980	25,997	-0.16(-2.61%)
Dec 19, 2025	6.090	6.160	5.810	6.140	25,693	-0.02(-0.32%)
Dec 18, 2025	6.310	6.440	5.720	6.160	42,864	-0.17(-2.69%)
Dec 17, 2025	6.340	6.340	6.050	6.330	24,330	-0.07(-1.09%)
Dec 16, 2025	6.390	6.400	6.170	6.400	22,751	+0.00(+0.00%)
Dec 15, 2025	6.350	6.480	6.133	6.400	28,169	+0.06(+0.95%)
Dec 12, 2025	6.260	6.472	6.120	6.340	13,408	+0.05(+0.79%)
Dec 11, 2025	6.200	6.375	6.090	6.290	17,217	+0.14(+2.28%)
Dec 10, 2025	6.190	6.445	6.012	6.150	26,908	-0.07(-1.13%)
Dec 09, 2025	6.090	6.450	6.090	6.220	35,775	-0.05(-0.80%)
Dec 08, 2025	6.680	6.680	6.260	6.270	25,471	-0.42(-6.28%)
Dec 05, 2025	6.500	6.700	6.250	6.690	25,362	+0.00(+0.00%)
Dec 04, 2025	6.650	6.745	6.520	6.690	14,126	-0.13(-1.91%)
Dec 03, 2025	6.990	6.990	6.650	6.820	16,165	-0.06(-0.87%)
Dec 02, 2025	6.980	7.120	6.840	6.880	26,713	-0.11(-1.57%)
Dec 01, 2025	6.870	7.000	6.700	6.990	49,974	+0.12(+1.75%)
Nov 28, 2025	6.640	6.870	6.566	6.870	12,693	+0.38(+5.86%)
Nov 26, 2025	6.680	6.850	6.490	6.490	31,152	-0.17(-2.55%)
Nov 25, 2025	6.500	6.670	6.336	6.660	113,363	+0.17(+2.62%)
Nov 24, 2025	6.210	6.490	6.210	6.490	34,109	+0.19(+3.02%)
Nov 21, 2025	6.230	6.440	6.140	6.300	19,076	+0.10(+1.61%)
Nov 20, 2025	6.400	6.411	6.200	6.200	27,429	-0.07(-1.12%)
Nov 19, 2025	6.190	6.500	6.140	6.270	16,864	+0.10(+1.62%)
Nov 18, 2025	6.450	6.470	6.140	6.170	69,643	-0.56(-8.32%)
Nov 17, 2025	6.200	6.780	6.070	6.730	61,823	+0.53(+8.55%)
Nov 14, 2025	6.000	6.380	5.740	6.200	40,045	-0.11(-1.74%)
Nov 13, 2025	6.750	6.805	6.080	6.310	50,098	-0.52(-7.61%)
Nov 12, 2025	6.910	7.082	6.705	6.830	33,728	+0.06(+0.89%)
Nov 11, 2025	6.440	7.028	6.360	6.770	32,191	+0.20(+3.04%)
Nov 10, 2025	6.880	7.020	6.440	6.570	73,252	-0.26(-3.81%)
Nov 07, 2025	6.780	6.900	6.470	6.830	46,638	+0.03(+0.44%)
Nov 06, 2025	7.020	7.020	6.747	6.800	51,194	-0.37(-5.16%)
Nov 05, 2025	6.940	7.190	6.440	7.170	43,084	+0.31(+4.52%)
Nov 04, 2025	6.440	7.140	6.330	6.860	101,711	+0.13(+1.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

WidePoint Corporation Common Stock (NY:WYY)

Historical Prices