WidePoint Corporation (WYY)

0.70 +0.00  +0.00%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

WidePoint Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 0.6805 0.70 0.68 0.70 19158
May 31, 2012 0.70 0.72 0.68 0.70 181680
May 30, 2012 0.70 0.72 0.70 0.72 18162
May 29, 2012 0.71 0.72 0.70 0.72 39400
May 25, 2012 0.7101 0.72 0.70 0.715 28925
May 24, 2012 0.73 0.73 0.6885 0.7201 15812
May 23, 2012 0.6901 0.7097 0.68 0.70 46250
May 22, 2012 0.70 0.72 0.685 0.70 42705
May 21, 2012 0.66 0.72 0.66 0.72 201114
May 18, 2012 0.74 0.7497 0.68 0.6973 38416
May 17, 2012 0.69 0.7244 0.68 0.70 133776
May 16, 2012 0.81 0.8141 0.69 0.69 211370
May 15, 2012 0.81 0.81 0.79 0.81 21089
May 14, 2012 0.83 0.83 0.81 0.81 17500
May 11, 2012 0.80 0.863 0.80 0.8485 78426
May 10, 2012 0.84 0.84 0.7914 0.81 15075
May 9, 2012 0.83 0.83 0.80 0.8299 4640
May 8, 2012 0.82 0.82 0.79 0.82 6452
May 7, 2012 0.83 0.83 0.80 0.82 26966
May 4, 2012 0.77 0.81 0.77 0.8088 40993
May 3, 2012 0.81 0.81 0.76 0.76 40560
May 2, 2012 0.83 0.87 0.78 0.83 100700
May 1, 2012 0.90 0.90 0.85 0.86 64756
April 30, 2012 0.93 0.93 0.852 0.8978 14140
April 27, 2012 0.9099 0.93 0.8699 0.897 25600
April 26, 2012 0.8937 0.93 0.8525 0.895 28868
April 25, 2012 0.948 0.948 0.90 0.94 46049
April 24, 2012 0.8908 0.93 0.863 0.92 22741
April 23, 2012 0.8515 0.9205 0.85 0.92 33800
April 20, 2012 0.9199 0.9199 0.83 0.87 93025
April 19, 2012 0.92 0.92 0.8828 0.90 5500
April 18, 2012 0.91 0.9375 0.8615 0.90 24412
April 17, 2012 0.90 0.91 0.879 0.91 16558
April 16, 2012 0.88 0.90 0.846 0.88 38460
April 13, 2012 0.86 0.91 0.8505 0.89 16032
April 12, 2012 0.91 0.91 0.8206 0.89 63004
April 11, 2012 0.8906 0.93 0.8385 0.93 21945
April 10, 2012 0.87 0.903 0.8023 0.90 30193
April 9, 2012 0.93 0.95 0.86 0.89 44314
April 5, 2012 0.8915 0.9431 0.89 0.908 58102
April 4, 2012 0.94 0.94 0.89 0.91 35424
April 3, 2012 0.94 0.94 0.90 0.92 424455
April 2, 2012 0.93 0.95 0.91 0.91 172049
March 30, 2012 0.92 0.94 0.91 0.93 162127
March 29, 2012 0.96 0.97 0.90 0.9331 25265
March 28, 2012 0.90 0.9452 0.89 0.9299 64347
March 27, 2012 0.92 0.94 0.89 0.91 148895
March 26, 2012 0.95 0.95 0.90 0.90 32859
March 23, 2012 0.92 0.96 0.92 0.94 60735
March 22, 2012 0.9496 0.9699 0.90 0.9299 117385
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

WYY News

Top Losers last Wednesday, May 17, 2012 #AMEX : $ATL,$EGT,$SIHI,$GBR,$WYY #stocks #StockMarket #invest
about 17 days ago by MarkeScope
WIDEPOINT CORP Financials
Nov 18, 1:04PM
$WYY filed latest Quarterly Report http://stks.co/17b3
about 201 days ago by MarketBrief
WidePoint reports Q3 EPS 3c vs. consensus 1c
Nov 14, 4:11PM FlyOnTheWall
$WYY filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/14t8
about 205 days ago by MarketBrief
HELD - Trades: CLOSED L: $WYY .65 @ .78, +20%. ALL OUT. OPEN "Crash Trade" L: $SNBC @ 2.45 (10%), "JackHole Hedge" L: $AGQ @ 205 (15%).
about 283 days ago by Legacy_Trades
HELD - Trades L: Trades from the crash. Stop looms @ $WYY, but $SNBC is nice; L: $WYY @ .65, STOP @ .80 & $SNBC @ 2.45, STOP @ 2.75 (10%).
about 283 days ago by Legacy_Trades
HELD - Trades L: Scale & trail. UP stops on only 2 trades I took in the crash; L: $WYY @ .65, STOP @ .80 & $SNBC @ 2.45, STOP @ 2.75 (10%).
about 285 days ago by Legacy_Trades
HELD - Trades L: Trail UP stops on only 2 trades I took in the crash; L: $WYY @ .65, STOP @ .78 (10%) & $SNBC @ 2.45, STOP @ 2.70 (20%).
about 285 days ago by Legacy_Trades
HELD - Trades L: Trail UP stops on only 2 trades I took in the crash; L: $WYY @ .65, STOP @ .78 (10%) & $SNBC @ 2.45, STOP @ 2.70 (20%).
about 288 days ago by Legacy_Trades
HELD - Trades L: The only trades I took in the crash; L: $WYY @ .65 (10% remains, STOP @ .75) & $SNBC @ 2.45 (20% remains, STOP @ 2.60).
about 290 days ago by Legacy_Trades
HELD - Trades L: Reducing, w/ BIG % gains, the only 2 trades I took in the crash; L: $WYY @ .65 (10% remains) & $SNBC @ 2.45 (20% remains).
about 290 days ago by Legacy_Trades
HELD - Trades L: BADA BING - Strong move in 10 days; SOLD another 33% of L: $WYY from .65 @ basis .88 for +35.3%. Hold 20%, stop .75.
about 291 days ago by Legacy_Trades
HELD - Trades L: Strong move in 10 days; SOLD 33% of L: $WYY from .65 @ basis .81 for +26%. Hold 20% position size, stop .72.
about 291 days ago by Legacy_Trades
HELD - Trades L: The only two actions, beside adding to core holdings, I've taken in the crash are L: $WYY @ .65 & $SNBC @ 2.45.
about 291 days ago by Legacy_Trades
HELD - Core L: $NPTN @ 6.95, $LRCX @ 42.29 (110%). $AOSL @ 11.47, $IFON @ .80 (100%). $GNK @ 10.85, $IPAS @ 1.37, $WYY @ .65, $SNBC @ 2.45.
about 296 days ago by Legacy_Trades
HELD - Core L: $NPTN @ 6.95 & $LRCX @ 42.29 (110%). $AOSL @ 11.47 & $IFON @ .80 (100%). $GNK @ 10.85 (75%), $IPAS @ 1.37 (30%), $WYY @ .65.
about 298 days ago by Legacy_Trades
HELD - Core L: *New* Started 20% L: $WYY @ .65 today that pairs w/ the ADDs done to holdings already on the book previously noted.
about 299 days ago by Legacy_Trades
HELD - Core L: BID ADDs sit open on three trades; ADD 10% to L: $LRCX @ 35.50, ADD 10% to L: $AOSL @ 9.50 & ADD 10% to L: $WYY @ .60.
about 300 days ago by Legacy_Trades
LITTLE KNOWNS: Worth a deeper look $TRCR, $USPH, $LTXC, $IGTE, $NSR, $RTEC, $MDCO, $AXL. Special Situation: $LPL (on Japan recovery) & $WYY
about 330 days ago by Legacy_Trades
$WYY http://chart.ly/qn94cd8 long setup
about 458 days ago by stt2318
$wyy- Looks like wyy is breaking out.....Finally!
about 510 days ago by knowgenius
Buying $WYY 1.43 w/ 1.60 target - Nice chart - http://bit.ly/dmt4im
about 570 days ago by dsb212
like the way $WYY is acting
about 586 days ago by transcendent10
Michael Steinhardt's 5% stake in gov mobile cyber security firm WidePoint $WYY http://bit.ly/9xLdS9
about 603 days ago by HistorySquared
$WYY high and tight flag.
about 604 days ago by MDabbles
$WYY: WidePoint Subsidiary iSYS Awarded $84 Million 5-Year Contract From Transportation Security Administration http://conta.cc/a7nGJI
about 619 days ago by haydenir

Recent Quotes

Symbol Price Chg Chg % Market Cap
WYY 0.70 +0.00 +0.00% 44.05M
WYNN 97.38 -5.66 -5.49% 9.791B
WYN 47.35 -2.45 -4.92% 6.931B
XIN 2.68 -0.19 -6.62% 206.17M
XIDE 2.29 -0.03 -1.29% 178.89M
XHE 52.27 -1.10 -2.07%
XG 2.95 +0.15 +5.36% 283.67M
XEL 27.96 -0.06 -0.21% 13.61B
XEC 51.29 -1.98 -3.72% 4.396B
XCO 6.90 -0.30 -4.17% 1.495B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close