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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

WidePoint Corporation Common Stock (NY:WYY)

5.650 -0.010 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 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 12, 2025 5.680 5.750 5.449 5.650 53,952 -0.01(-0.18%)
Sep 11, 2025 5.390 5.700 5.290 5.660 83,297 +0.34(+6.39%)
Sep 10, 2025 5.290 5.390 5.220 5.320 41,471 +0.02(+0.38%)
Sep 09, 2025 5.270 5.400 5.205 5.300 62,701 +0.04(+0.76%)
Sep 08, 2025 5.030 5.350 4.930 5.260 90,668 +0.23(+4.57%)
Sep 05, 2025 5.030 5.030 4.880 5.030 56,090 +0.04(+0.80%)
Sep 04, 2025 4.870 5.020 4.761 4.990 71,333 +0.17(+3.53%)
Sep 03, 2025 4.910 4.930 4.730 4.820 48,031 -0.11(-2.23%)
Sep 02, 2025 4.780 5.000 4.720 4.930 85,027 +0.04(+0.82%)
Aug 29, 2025 5.020 5.070 4.650 4.890 88,987 -0.11(-2.20%)
Aug 28, 2025 4.790 5.030 4.745 5.000 106,663 +0.31(+6.61%)
Aug 27, 2025 4.440 4.820 4.350 4.690 67,964 +0.26(+5.87%)
Aug 26, 2025 4.300 4.618 4.270 4.430 75,293 +0.13(+3.02%)
Aug 25, 2025 4.230 4.450 4.170 4.300 62,089 +0.07(+1.65%)
Aug 22, 2025 3.830 4.310 3.760 4.230 211,918 +0.47(+12.50%)
Aug 21, 2025 3.890 3.990 3.750 3.760 42,787 -0.19(-4.81%)
Aug 20, 2025 4.010 4.172 3.850 3.950 147,075 -0.14(-3.42%)
Aug 19, 2025 3.910 4.250 3.870 4.090 190,536 +0.19(+4.87%)
Aug 18, 2025 3.540 4.051 3.520 3.900 212,349 +0.31(+8.64%)
Aug 15, 2025 3.250 3.630 3.250 3.590 136,498 +0.15(+4.36%)
Aug 14, 2025 3.700 3.870 3.300 3.440 271,622 -0.33(-8.75%)
Aug 13, 2025 3.430 3.850 3.380 3.770 154,900 +0.38(+11.21%)
Aug 12, 2025 3.370 3.525 3.240 3.390 34,205 +0.05(+1.50%)
Aug 11, 2025 3.280 3.520 3.260 3.340 106,713 +0.03(+0.91%)
Aug 08, 2025 3.400 3.440 3.240 3.310 56,903 -0.13(-3.78%)
Aug 07, 2025 3.460 3.670 3.300 3.440 130,018 +0.05(+1.47%)
Aug 06, 2025 3.220 3.500 3.170 3.390 156,815 +0.17(+5.28%)
Aug 05, 2025 3.160 3.220 3.030 3.220 51,171 +0.03(+0.94%)
Aug 04, 2025 3.060 3.230 3.020 3.190 44,100 +0.17(+5.63%)
Aug 01, 2025 2.970 3.042 2.850 3.020 44,828 +0.01(+0.33%)
Jul 31, 2025 3.010 3.115 2.970 3.010 53,268 +0.05(+1.69%)
Jul 30, 2025 2.880 3.000 2.800 2.960 83,914 +0.14(+4.96%)
Jul 29, 2025 3.150 3.150 2.810 2.820 100,944 -0.30(-9.62%)
Jul 28, 2025 3.070 3.229 3.070 3.120 77,717 +0.07(+2.30%)
Jul 25, 2025 3.060 3.200 3.040 3.050 57,329 -0.02(-0.65%)
Jul 24, 2025 3.190 3.222 2.990 3.070 97,392 -0.11(-3.46%)
Jul 23, 2025 3.140 3.240 3.110 3.180 74,278 +0.07(+2.25%)
Jul 22, 2025 3.140 3.160 2.990 3.110 65,250 +0.00(+0.00%)
Jul 21, 2025 3.130 3.268 3.090 3.110 46,448 -0.07(-2.20%)
Jul 18, 2025 3.240 3.377 3.110 3.180 36,062 -0.04(-1.24%)
Jul 17, 2025 3.200 3.370 3.200 3.220 55,456 +0.04(+1.26%)
Jul 16, 2025 3.090 3.220 3.050 3.180 38,072 +0.11(+3.58%)
Jul 15, 2025 3.170 3.204 3.055 3.070 41,515 -0.05(-1.60%)
Jul 14, 2025 3.120 3.245 3.060 3.120 62,617 +0.05(+1.63%)
Jul 11, 2025 3.160 3.251 3.070 3.070 59,208 -0.13(-4.06%)
Jul 10, 2025 3.180 3.240 3.150 3.200 42,065 -0.01(-0.31%)
Jul 09, 2025 3.150 3.240 3.060 3.210 48,757 +0.02(+0.63%)
Jul 08, 2025 3.260 3.337 3.160 3.190 61,677 -0.07(-2.15%)
Jul 07, 2025 3.360 3.370 3.260 3.260 53,803 -0.15(-4.40%)
Jul 03, 2025 3.390 3.460 3.310 3.410 55,633 -0.01(-0.29%)
Jul 02, 2025 3.410 3.430 3.330 3.420 42,519 +0.05(+1.48%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.