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
Markets:
Overview
News
Currencies
International
Treasuries

WidePoint Corporation Common Stock (NY:WYY)

3.120 +0.070 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 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 (%)
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%)
Jul 01, 2025 3.390 3.480 3.210 3.370 154,921 -0.05(-1.46%)
Jun 30, 2025 3.400 3.500 3.290 3.420 75,202 -0.02(-0.58%)
Jun 27, 2025 3.320 3.470 3.309 3.440 60,898 +0.10(+2.99%)
Jun 26, 2025 3.440 3.570 3.300 3.340 103,995 -0.09(-2.62%)
Jun 25, 2025 3.380 3.500 3.340 3.430 119,828 +0.07(+2.08%)
Jun 24, 2025 3.210 3.410 3.170 3.360 67,093 +0.21(+6.67%)
Jun 23, 2025 3.050 3.300 3.050 3.150 111,223 +0.09(+2.94%)
Jun 20, 2025 3.080 3.165 3.051 3.060 53,294 +0.01(+0.33%)
Jun 18, 2025 3.100 3.173 3.010 3.050 37,962 +0.02(+0.66%)
Jun 17, 2025 3.170 3.360 3.030 3.030 63,656 -0.16(-5.02%)
Jun 16, 2025 3.090 3.410 3.090 3.190 160,851 +0.17(+5.63%)
Jun 13, 2025 3.260 3.300 3.010 3.020 88,287 -0.28(-8.48%)
Jun 12, 2025 3.330 3.400 3.250 3.300 52,550 -0.01(-0.30%)
Jun 11, 2025 3.370 3.480 3.310 3.310 52,959 -0.04(-1.19%)
Jun 10, 2025 3.530 3.560 3.340 3.350 68,647 -0.07(-2.05%)
Jun 09, 2025 3.540 3.600 3.420 3.420 78,276 -0.09(-2.56%)
Jun 06, 2025 3.490 3.590 3.320 3.510 117,529 +0.10(+2.93%)
Jun 05, 2025 3.570 3.625 3.385 3.410 65,969 -0.11(-3.12%)
Jun 04, 2025 3.710 3.760 3.510 3.520 85,167 -0.11(-3.03%)
Jun 03, 2025 3.920 3.940 3.560 3.630 163,927 -0.17(-4.47%)
Jun 02, 2025 3.150 3.880 3.120 3.800 688,206 +0.79(+26.25%)
May 30, 2025 3.050 3.079 2.841 3.010 116,421 -0.06(-1.95%)
May 29, 2025 3.220 3.235 2.990 3.070 67,283 -0.11(-3.46%)
May 28, 2025 3.020 3.270 3.020 3.180 82,023 +0.14(+4.61%)
May 27, 2025 3.020 3.150 2.900 3.040 174,917 +0.02(+0.66%)
May 23, 2025 3.100 3.349 3.013 3.020 131,569 -0.18(-5.63%)
May 22, 2025 3.150 3.240 2.960 3.200 177,557 +0.05(+1.59%)
May 21, 2025 3.300 3.500 3.090 3.150 233,862 -0.15(-4.55%)
May 20, 2025 3.580 3.610 3.300 3.300 199,391 -0.31(-8.59%)
May 19, 2025 4.080 4.080 3.180 3.610 424,526 -0.61(-14.45%)
May 16, 2025 3.810 4.520 3.500 4.220 452,378 -1.08(-20.38%)
May 15, 2025 6.010 6.010 5.220 5.300 253,644 -0.70(-11.67%)
May 14, 2025 5.920 6.176 5.610 6.000 252,496 +0.14(+2.39%)
May 13, 2025 5.870 6.050 5.620 5.860 282,608 +0.02(+0.34%)
May 12, 2025 5.760 5.980 5.200 5.840 480,711 +0.37(+6.76%)
May 09, 2025 5.050 5.500 5.050 5.470 222,851 +0.45(+8.96%)
May 08, 2025 5.120 5.220 4.780 5.020 66,251 +0.01(+0.20%)
May 07, 2025 5.150 5.240 4.860 5.010 139,997 +0.02(+0.40%)
May 06, 2025 5.090 5.130 4.170 4.990 115,935 -0.10(-1.96%)
May 05, 2025 4.740 5.400 4.731 5.090 229,329 +0.49(+10.65%)
May 02, 2025 4.400 4.600 4.228 4.600 111,794 +0.30(+6.98%)
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.