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)

5.760 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	6.460	6.640	6.281	6.350	28,970	-0.24(-3.64%)
Jan 30, 2026	6.900	6.900	6.590	6.590	12,609	-0.21(-3.09%)
Jan 29, 2026	6.850	7.060	6.710	6.800	24,486	-0.10(-1.45%)
Jan 28, 2026	6.930	6.990	6.800	6.900	14,221	-0.05(-0.72%)
Jan 27, 2026	6.920	7.000	6.710	6.950	30,949	-0.05(-0.71%)
Jan 26, 2026	6.970	7.070	6.830	7.000	29,607	+0.02(+0.29%)
Jan 23, 2026	7.160	7.215	6.970	6.980	13,618	-0.27(-3.72%)
Jan 22, 2026	7.440	7.490	7.055	7.250	46,313	-0.13(-1.76%)
Jan 21, 2026	6.880	7.470	6.880	7.380	27,492	+0.34(+4.83%)
Jan 20, 2026	7.030	7.350	6.889	7.040	42,368	-0.14(-1.95%)
Jan 16, 2026	6.790	7.259	6.560	7.180	83,275	+0.34(+4.97%)
Jan 15, 2026	6.760	6.920	6.700	6.840	21,877	+0.04(+0.59%)
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%)

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