Australia markets closed

WidePoint Corporation (WYY)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.0500-0.0300 (-1.44%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.11002.21002.05002.05002.050042,474
02 May 20242.05002.10002.04002.08002.080021,200
01 May 20241.96002.04001.96002.01002.01009,800
30 Apr 20241.94001.96001.83001.94001.940068,700
29 Apr 20242.00002.00001.91001.96001.960050,600
26 Apr 20242.05002.05001.99002.01002.010032,800
25 Apr 20242.12002.20001.96002.07002.070070,900
24 Apr 20242.14002.22002.08002.17002.170016,100
23 Apr 20242.08002.18001.94002.18002.1800160,500
22 Apr 20241.89002.19001.89002.10002.100036,800
19 Apr 20242.00002.12001.90001.96001.9600206,400
18 Apr 20242.03002.07001.96001.98001.980077,200
17 Apr 20242.04002.13001.99002.04002.0400158,000
16 Apr 20242.15002.15002.02002.09002.090087,600
15 Apr 20242.25002.35002.13002.18002.180031,300
12 Apr 20242.36002.36002.20002.24002.240022,200
11 Apr 20242.24002.32002.22002.26002.260045,100
10 Apr 20242.29002.40002.21002.27002.270044,000
09 Apr 20242.29002.43002.27002.30002.300028,700
08 Apr 20242.36002.49002.27002.27002.270025,000
05 Apr 20242.26002.45002.11002.34002.340082,900
04 Apr 20242.42002.45002.15002.20002.200081,000
03 Apr 20242.40002.48002.40002.42002.420013,800
02 Apr 20242.50002.50002.39002.48002.480050,300
01 Apr 20242.51002.58002.47002.57002.570011,800
28 Mar 20242.55002.61002.25002.59002.590071,800
27 Mar 20242.60002.62002.51002.55002.550027,500
26 Mar 20242.66002.67002.51002.61002.610019,100
25 Mar 20242.62002.68002.59002.64002.64003,800
22 Mar 20242.51002.63002.51002.61002.61003,300
21 Mar 20242.62002.67002.51002.51002.510011,000
20 Mar 20242.60002.79002.52002.57002.57006,700
19 Mar 20242.71002.71002.60002.60002.60006,600
18 Mar 20242.75002.79002.67002.71002.710013,400
15 Mar 20242.60002.74002.59002.71002.710015,000
14 Mar 20242.75002.75002.54002.64002.64003,700
13 Mar 20242.54002.80002.52002.69002.690011,600
12 Mar 20242.54002.60002.51002.51002.51008,800
11 Mar 20242.61002.66002.51002.53002.53007,200
08 Mar 20242.67002.69002.60002.61002.61005,800
07 Mar 20242.64002.81002.64002.65002.650015,500
06 Mar 20242.60002.61002.51002.60002.600010,000
05 Mar 20242.60002.60002.47002.54002.540020,300
04 Mar 20242.59002.64002.53002.58002.580015,100
01 Mar 20242.62002.65002.55002.55002.550036,000
29 Feb 20242.75002.86002.61002.63002.630026,200
28 Feb 20242.85002.86002.75002.79002.790015,000
27 Feb 20242.89002.89002.78002.85002.850018,200
26 Feb 20242.84002.92002.82002.89002.890030,600
23 Feb 20242.88002.91002.81002.85002.85009,100
22 Feb 20242.81002.90002.81002.84002.840024,700
21 Feb 20242.84002.89002.80002.81002.810020,900
20 Feb 20242.85002.92002.80002.81002.810016,800
16 Feb 20243.03003.03002.87002.93002.930012,000
15 Feb 20242.91003.09002.91003.00003.000018,400
14 Feb 20242.84002.97002.81002.93002.930015,200
13 Feb 20242.90003.10002.85002.89002.890054,100
12 Feb 20242.88003.02002.86002.96002.960021,700
09 Feb 20242.94002.95002.84002.87002.870019,000
08 Feb 20242.81003.03002.81002.91002.910017,400
07 Feb 20242.86002.92002.72002.77002.770015,700
06 Feb 20242.85002.88002.71002.87002.870017,700
05 Feb 20242.95002.95002.80002.85002.850097,300
02 Feb 20243.23003.25002.94002.98002.980060,100
01 Feb 20243.23003.25003.14003.22003.220044,800
31 Jan 20243.45003.45003.16003.23003.230054,900
30 Jan 20243.37003.49003.26003.42003.420055,000
29 Jan 20243.31003.40003.25003.36003.360053,400
26 Jan 20243.10003.30003.10003.23003.230074,400
25 Jan 20243.07003.14002.85003.08003.080074,600
24 Jan 20243.15003.24003.03003.08003.0800112,900
23 Jan 20242.70003.15002.70003.06003.0600205,800
22 Jan 20242.65002.81002.56002.71002.710059,600
19 Jan 20242.77002.78002.51002.62002.620080,100
18 Jan 20242.67002.84002.58002.75002.750072,500
17 Jan 20242.51002.72002.51002.64002.640068,800
16 Jan 20242.27002.65002.20002.53002.5300166,800
12 Jan 20242.23002.30002.20002.22002.220025,100
11 Jan 20242.17002.29002.10002.23002.230017,100
10 Jan 20242.22002.29002.11002.16002.160011,300
09 Jan 20242.23002.29002.18002.23002.230037,200
08 Jan 20242.25002.32002.17002.27002.27006,700
05 Jan 20242.38002.39002.27002.30002.300026,600
04 Jan 20242.29002.40002.25002.34002.340044,600
03 Jan 20242.27002.36002.16002.34002.340074,900
02 Jan 20242.30002.30002.20002.25002.250032,300
29 Dec 20232.22002.40002.22002.32002.320072,700
28 Dec 20232.28002.28002.16002.24002.240085,000
27 Dec 20232.12002.25002.10002.19002.190077,700
26 Dec 20232.04002.16002.00002.13002.130033,200
22 Dec 20232.07002.09002.02002.07002.070019,900
21 Dec 20232.01002.10001.97002.05002.0500136,900
20 Dec 20231.93002.03001.91001.99001.9900168,800
19 Dec 20231.83001.95001.83001.91001.91009,500
18 Dec 20231.88001.92001.82001.84001.840060,600
15 Dec 20231.94001.95001.86001.86001.86009,800
14 Dec 20231.91001.99001.88001.90001.900029,900
13 Dec 20231.89001.99001.89001.93001.930025,700
12 Dec 20232.04002.04001.85001.85001.850032,900
11 Dec 20232.06002.06001.99002.00002.00009,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...