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)

4.870 -0.110 (-2.21%)

Official Closing Price Updated: 8:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	4.780	5.075	4.600	4.870	23,660	-0.11(-2.21%)
Apr 01, 2026	4.810	5.135	4.670	4.980	28,419	-0.01(-0.20%)
Mar 31, 2026	4.660	4.995	4.610	4.990	13,092	+0.34(+7.31%)
Mar 30, 2026	4.650	4.790	4.500	4.650	49,307	+0.03(+0.65%)
Mar 27, 2026	4.690	4.760	4.620	4.620	19,226	-0.15(-3.14%)
Mar 26, 2026	5.020	5.155	4.600	4.770	76,732	-0.62(-11.50%)
Mar 25, 2026	5.360	5.610	5.000	5.390	27,766	+0.14(+2.67%)
Mar 24, 2026	5.780	5.790	5.210	5.250	56,166	-0.40(-7.08%)
Mar 23, 2026	5.100	5.760	5.100	5.650	63,515	+0.55(+10.78%)
Mar 20, 2026	4.550	5.125	4.550	5.100	54,503	+0.41(+8.74%)
Mar 19, 2026	4.820	4.820	4.440	4.690	70,302	-0.04(-0.85%)
Mar 18, 2026	5.040	5.084	4.730	4.730	7,144	-0.29(-5.78%)
Mar 17, 2026	5.010	5.290	4.900	5.020	29,563	+0.04(+0.80%)
Mar 16, 2026	4.520	5.200	4.520	4.980	26,467	+0.52(+11.66%)
Mar 13, 2026	4.430	4.610	4.430	4.460	8,725	+0.03(+0.68%)
Mar 12, 2026	4.380	4.500	4.300	4.430	20,864	+0.03(+0.68%)
Mar 11, 2026	4.510	4.510	4.330	4.400	11,022	-0.02(-0.45%)
Mar 10, 2026	4.480	4.560	4.395	4.420	15,215	-0.07(-1.56%)
Mar 09, 2026	4.560	4.580	4.440	4.490	14,573	-0.14(-3.02%)
Mar 06, 2026	4.650	4.650	4.500	4.630	13,066	-0.04(-0.86%)
Mar 05, 2026	4.650	4.780	4.540	4.670	15,321	-0.07(-1.48%)
Mar 04, 2026	4.640	4.830	4.610	4.740	31,241	+0.15(+3.27%)
Mar 03, 2026	4.730	4.730	4.320	4.590	61,296	-0.22(-4.57%)
Mar 02, 2026	4.670	4.990	4.670	4.810	12,239	-0.01(-0.21%)
Feb 27, 2026	4.300	4.900	4.300	4.820	37,947	+0.46(+10.55%)
Feb 26, 2026	4.390	4.555	4.300	4.360	18,724	-0.10(-2.24%)
Feb 25, 2026	4.110	4.649	4.010	4.460	40,859	+0.50(+12.63%)
Feb 24, 2026	4.220	4.360	3.960	3.960	61,277	-0.37(-8.55%)
Feb 23, 2026	4.890	4.890	4.200	4.330	107,241	-0.56(-11.45%)
Feb 20, 2026	4.740	4.980	4.630	4.890	31,404	+0.17(+3.60%)
Feb 19, 2026	4.880	5.000	4.540	4.720	76,611	-0.17(-3.48%)
Feb 18, 2026	4.990	5.130	4.810	4.890	61,054	-0.10(-2.00%)
Feb 17, 2026	5.100	5.218	4.950	4.990	45,997	+0.06(+1.22%)
Feb 13, 2026	4.840	5.165	4.800	4.930	67,423	+0.06(+1.23%)
Feb 12, 2026	5.090	5.118	4.750	4.870	69,201	-0.08(-1.62%)
Feb 11, 2026	5.610	5.650	4.950	4.950	73,440	-0.71(-12.54%)
Feb 10, 2026	5.780	5.820	5.550	5.660	16,091	-0.10(-1.74%)
Feb 09, 2026	5.700	5.790	5.600	5.760	23,129	+0.16(+2.86%)
Feb 06, 2026	5.950	5.950	5.500	5.600	53,880	-0.35(-5.88%)
Feb 05, 2026	5.870	5.950	5.510	5.950	23,396	+0.01(+0.17%)
Feb 04, 2026	5.960	5.960	5.270	5.940	73,235	-0.02(-0.34%)
Feb 03, 2026	6.420	6.490	5.960	5.960	15,221	-0.39(-6.14%)

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