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)

6.885 +0.235 (+3.53%)
Streaming Delayed Price Updated: 1:01 PM EST, Nov 3, 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 (%)
Oct 31, 2025 6.530 6.750 6.200 6.650 49,502 +0.20(+3.10%)
Oct 30, 2025 6.560 6.637 6.300 6.450 56,750 -0.16(-2.42%)
Oct 29, 2025 7.360 7.360 6.610 6.610 72,231 -0.73(-9.95%)
Oct 28, 2025 7.450 7.550 6.910 7.340 175,023 +0.05(+0.69%)
Oct 27, 2025 6.750 7.450 6.750 7.290 117,761 +0.66(+9.95%)
Oct 24, 2025 6.370 6.670 6.360 6.630 63,751 +0.28(+4.41%)
Oct 23, 2025 6.310 6.740 6.250 6.350 131,088 +0.01(+0.24%)
Oct 22, 2025 6.300 6.380 6.136 6.335 56,026 -0.03(-0.39%)
Oct 21, 2025 5.700 6.430 5.700 6.360 162,612 +0.68(+11.97%)
Oct 20, 2025 5.490 5.690 5.310 5.680 84,638 +0.25(+4.60%)
Oct 17, 2025 5.450 5.500 5.250 5.430 30,399 -0.02(-0.37%)
Oct 16, 2025 5.700 5.710 5.420 5.450 60,827 -0.20(-3.54%)
Oct 15, 2025 5.750 5.861 5.560 5.650 47,309 -0.05(-0.88%)
Oct 14, 2025 5.540 5.775 5.540 5.700 24,220 +0.07(+1.24%)
Oct 13, 2025 5.620 5.720 5.370 5.630 38,734 +0.12(+2.18%)
Oct 10, 2025 5.860 5.901 5.420 5.510 38,642 -0.28(-4.84%)
Oct 09, 2025 5.690 5.884 5.610 5.790 49,890 +0.09(+1.58%)
Oct 08, 2025 5.550 5.705 5.700 38,932 +0.15(+2.70%)
Oct 07, 2025 5.380 5.550 5.200 5.550 57,068 +0.24(+4.52%)
Oct 06, 2025 5.140 5.395 5.120 5.310 35,889 +0.20(+3.91%)
Oct 03, 2025 5.120 5.220 5.070 5.110 52,473 +0.05(+0.99%)
Oct 02, 2025 5.150 5.208 4.997 5.060 40,409 +0.02(+0.40%)
Oct 01, 2025 5.070 5.390 5.000 5.040 104,501 +0.09(+1.92%)
Sep 30, 2025 5.020 5.116 4.820 4.945 22,539 -0.05(-1.10%)
Sep 29, 2025 4.990 5.195 4.820 5.000 82,331 +0.00(+0.00%)
Sep 26, 2025 5.290 5.340 5.000 5.000 52,984 -0.21(-4.03%)
Sep 25, 2025 4.950 5.350 4.930 5.210 25,026 +0.19(+3.78%)
Sep 24, 2025 5.150 5.329 4.975 5.020 21,766 -0.18(-3.46%)
Sep 23, 2025 5.330 5.450 5.130 5.200 42,674 -0.16(-2.99%)
Sep 22, 2025 5.310 5.448 5.000 5.360 88,851 -0.14(-2.55%)
Sep 19, 2025 5.445 5.560 5.302 5.500 92,759 -0.05(-0.90%)
Sep 18, 2025 5.510 5.650 5.360 5.550 36,767 +0.11(+2.02%)
Sep 17, 2025 5.390 5.650 5.390 5.440 29,944 +0.00(+0.00%)
Sep 16, 2025 5.370 5.540 5.320 5.440 56,099 -0.05(-0.91%)
Sep 15, 2025 5.750 5.750 5.260 5.490 87,974 -0.16(-2.83%)
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 71,233 +0.17(+3.53%)
Sep 03, 2025 4.910 4.930 4.730 4.820 48,031 -0.11(-2.23%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.