WidePoint Corporation (WYY)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:35AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2.1100 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 3,875 |
| 02 may 2024 | 2.0500 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 20,100 |
| 01 may 2024 | 1.9600 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 9,800 |
| 30 abr 2024 | 1.9400 | 1.9600 | 1.8300 | 1.9400 | 1.9400 | 68,700 |
| 29 abr 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9600 | 1.9600 | 50,600 |
| 26 abr 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0100 | 2.0100 | 32,800 |
| 25 abr 2024 | 2.1200 | 2.2000 | 1.9600 | 2.0700 | 2.0700 | 70,900 |
| 24 abr 2024 | 2.1400 | 2.2200 | 2.0800 | 2.1700 | 2.1700 | 16,100 |
| 23 abr 2024 | 2.0800 | 2.1800 | 1.9400 | 2.1800 | 2.1800 | 160,500 |
| 22 abr 2024 | 1.8900 | 2.1900 | 1.8900 | 2.1000 | 2.1000 | 36,800 |
| 19 abr 2024 | 2.0000 | 2.1200 | 1.9000 | 1.9600 | 1.9600 | 206,400 |
| 18 abr 2024 | 2.0300 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 77,200 |
| 17 abr 2024 | 2.0400 | 2.1300 | 1.9900 | 2.0400 | 2.0400 | 158,000 |
| 16 abr 2024 | 2.1500 | 2.1500 | 2.0200 | 2.0900 | 2.0900 | 87,600 |
| 15 abr 2024 | 2.2500 | 2.3500 | 2.1300 | 2.1800 | 2.1800 | 31,300 |
| 12 abr 2024 | 2.3600 | 2.3600 | 2.2000 | 2.2400 | 2.2400 | 22,200 |
| 11 abr 2024 | 2.2400 | 2.3200 | 2.2200 | 2.2600 | 2.2600 | 45,100 |
| 10 abr 2024 | 2.2900 | 2.4000 | 2.2100 | 2.2700 | 2.2700 | 44,000 |
| 09 abr 2024 | 2.2900 | 2.4300 | 2.2700 | 2.3000 | 2.3000 | 28,700 |
| 08 abr 2024 | 2.3600 | 2.4900 | 2.2700 | 2.2700 | 2.2700 | 25,000 |
| 05 abr 2024 | 2.2600 | 2.4500 | 2.1100 | 2.3400 | 2.3400 | 82,900 |
| 04 abr 2024 | 2.4200 | 2.4500 | 2.1500 | 2.2000 | 2.2000 | 81,000 |
| 03 abr 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 13,800 |
| 02 abr 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4800 | 2.4800 | 50,300 |
| 01 abr 2024 | 2.5100 | 2.5800 | 2.4700 | 2.5700 | 2.5700 | 11,800 |
| 28 mar 2024 | 2.5500 | 2.6100 | 2.2500 | 2.5900 | 2.5900 | 71,800 |
| 27 mar 2024 | 2.6000 | 2.6200 | 2.5100 | 2.5500 | 2.5500 | 27,500 |
| 26 mar 2024 | 2.6600 | 2.6700 | 2.5100 | 2.6100 | 2.6100 | 19,100 |
| 25 mar 2024 | 2.6200 | 2.6800 | 2.5900 | 2.6400 | 2.6400 | 3,800 |
| 22 mar 2024 | 2.5100 | 2.6300 | 2.5100 | 2.6100 | 2.6100 | 3,300 |
| 21 mar 2024 | 2.6200 | 2.6700 | 2.5100 | 2.5100 | 2.5100 | 11,000 |
| 20 mar 2024 | 2.6000 | 2.7900 | 2.5200 | 2.5700 | 2.5700 | 6,700 |
| 19 mar 2024 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 6,600 |
| 18 mar 2024 | 2.7500 | 2.7900 | 2.6700 | 2.7100 | 2.7100 | 13,400 |
| 15 mar 2024 | 2.6000 | 2.7400 | 2.5900 | 2.7100 | 2.7100 | 15,000 |
| 14 mar 2024 | 2.7500 | 2.7500 | 2.5400 | 2.6400 | 2.6400 | 3,700 |
| 13 mar 2024 | 2.5400 | 2.8000 | 2.5200 | 2.6900 | 2.6900 | 11,600 |
| 12 mar 2024 | 2.5400 | 2.6000 | 2.5100 | 2.5100 | 2.5100 | 8,800 |
| 11 mar 2024 | 2.6100 | 2.6600 | 2.5100 | 2.5300 | 2.5300 | 7,200 |
| 08 mar 2024 | 2.6700 | 2.6900 | 2.6000 | 2.6100 | 2.6100 | 5,800 |
| 07 mar 2024 | 2.6400 | 2.8100 | 2.6400 | 2.6500 | 2.6500 | 15,500 |
| 06 mar 2024 | 2.6000 | 2.6100 | 2.5100 | 2.6000 | 2.6000 | 10,000 |
| 05 mar 2024 | 2.6000 | 2.6000 | 2.4700 | 2.5400 | 2.5400 | 20,300 |
| 04 mar 2024 | 2.5900 | 2.6400 | 2.5300 | 2.5800 | 2.5800 | 15,100 |
| 01 mar 2024 | 2.6200 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 36,000 |
| 29 feb 2024 | 2.7500 | 2.8600 | 2.6100 | 2.6300 | 2.6300 | 26,200 |
| 28 feb 2024 | 2.8500 | 2.8600 | 2.7500 | 2.7900 | 2.7900 | 15,000 |
| 27 feb 2024 | 2.8900 | 2.8900 | 2.7800 | 2.8500 | 2.8500 | 18,200 |
| 26 feb 2024 | 2.8400 | 2.9200 | 2.8200 | 2.8900 | 2.8900 | 30,600 |
| 23 feb 2024 | 2.8800 | 2.9100 | 2.8100 | 2.8500 | 2.8500 | 9,100 |
| 22 feb 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8400 | 2.8400 | 24,700 |
| 21 feb 2024 | 2.8400 | 2.8900 | 2.8000 | 2.8100 | 2.8100 | 20,900 |
| 20 feb 2024 | 2.8500 | 2.9200 | 2.8000 | 2.8100 | 2.8100 | 16,800 |
| 16 feb 2024 | 3.0300 | 3.0300 | 2.8700 | 2.9300 | 2.9300 | 12,000 |
| 15 feb 2024 | 2.9100 | 3.0900 | 2.9100 | 3.0000 | 3.0000 | 18,400 |
| 14 feb 2024 | 2.8400 | 2.9700 | 2.8100 | 2.9300 | 2.9300 | 15,200 |
| 13 feb 2024 | 2.9000 | 3.1000 | 2.8500 | 2.8900 | 2.8900 | 54,100 |
| 12 feb 2024 | 2.8800 | 3.0200 | 2.8600 | 2.9600 | 2.9600 | 21,700 |
| 09 feb 2024 | 2.9400 | 2.9500 | 2.8400 | 2.8700 | 2.8700 | 19,000 |
| 08 feb 2024 | 2.8100 | 3.0300 | 2.8100 | 2.9100 | 2.9100 | 17,400 |
| 07 feb 2024 | 2.8600 | 2.9200 | 2.7200 | 2.7700 | 2.7700 | 15,700 |
| 06 feb 2024 | 2.8500 | 2.8800 | 2.7100 | 2.8700 | 2.8700 | 17,700 |
| 05 feb 2024 | 2.9500 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 97,300 |
| 02 feb 2024 | 3.2300 | 3.2500 | 2.9400 | 2.9800 | 2.9800 | 60,100 |
| 01 feb 2024 | 3.2300 | 3.2500 | 3.1400 | 3.2200 | 3.2200 | 44,800 |
| 31 ene 2024 | 3.4500 | 3.4500 | 3.1600 | 3.2300 | 3.2300 | 54,900 |
| 30 ene 2024 | 3.3700 | 3.4900 | 3.2600 | 3.4200 | 3.4200 | 55,000 |
| 29 ene 2024 | 3.3100 | 3.4000 | 3.2500 | 3.3600 | 3.3600 | 53,400 |
| 26 ene 2024 | 3.1000 | 3.3000 | 3.1000 | 3.2300 | 3.2300 | 74,400 |
| 25 ene 2024 | 3.0700 | 3.1400 | 2.8500 | 3.0800 | 3.0800 | 74,600 |
| 24 ene 2024 | 3.1500 | 3.2400 | 3.0300 | 3.0800 | 3.0800 | 112,900 |
| 23 ene 2024 | 2.7000 | 3.1500 | 2.7000 | 3.0600 | 3.0600 | 205,800 |
| 22 ene 2024 | 2.6500 | 2.8100 | 2.5600 | 2.7100 | 2.7100 | 59,600 |
| 19 ene 2024 | 2.7700 | 2.7800 | 2.5100 | 2.6200 | 2.6200 | 80,100 |
| 18 ene 2024 | 2.6700 | 2.8400 | 2.5800 | 2.7500 | 2.7500 | 72,500 |
| 17 ene 2024 | 2.5100 | 2.7200 | 2.5100 | 2.6400 | 2.6400 | 68,800 |
| 16 ene 2024 | 2.2700 | 2.6500 | 2.2000 | 2.5300 | 2.5300 | 166,800 |
| 12 ene 2024 | 2.2300 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 25,100 |
| 11 ene 2024 | 2.1700 | 2.2900 | 2.1000 | 2.2300 | 2.2300 | 17,100 |
| 10 ene 2024 | 2.2200 | 2.2900 | 2.1100 | 2.1600 | 2.1600 | 11,300 |
| 09 ene 2024 | 2.2300 | 2.2900 | 2.1800 | 2.2300 | 2.2300 | 37,200 |
| 08 ene 2024 | 2.2500 | 2.3200 | 2.1700 | 2.2700 | 2.2700 | 6,700 |
| 05 ene 2024 | 2.3800 | 2.3900 | 2.2700 | 2.3000 | 2.3000 | 26,600 |
| 04 ene 2024 | 2.2900 | 2.4000 | 2.2500 | 2.3400 | 2.3400 | 44,600 |
| 03 ene 2024 | 2.2700 | 2.3600 | 2.1600 | 2.3400 | 2.3400 | 74,900 |
| 02 ene 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 32,300 |
| 29 dic 2023 | 2.2200 | 2.4000 | 2.2200 | 2.3200 | 2.3200 | 72,700 |
| 28 dic 2023 | 2.2800 | 2.2800 | 2.1600 | 2.2400 | 2.2400 | 85,000 |
| 27 dic 2023 | 2.1200 | 2.2500 | 2.1000 | 2.1900 | 2.1900 | 77,700 |
| 26 dic 2023 | 2.0400 | 2.1600 | 2.0000 | 2.1300 | 2.1300 | 33,200 |
| 22 dic 2023 | 2.0700 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 19,900 |
| 21 dic 2023 | 2.0100 | 2.1000 | 1.9700 | 2.0500 | 2.0500 | 136,900 |
| 20 dic 2023 | 1.9300 | 2.0300 | 1.9100 | 1.9900 | 1.9900 | 168,800 |
| 19 dic 2023 | 1.8300 | 1.9500 | 1.8300 | 1.9100 | 1.9100 | 9,500 |
| 18 dic 2023 | 1.8800 | 1.9200 | 1.8200 | 1.8400 | 1.8400 | 60,600 |
| 15 dic 2023 | 1.9400 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 9,800 |
| 14 dic 2023 | 1.9100 | 1.9900 | 1.8800 | 1.9000 | 1.9000 | 29,900 |
| 13 dic 2023 | 1.8900 | 1.9900 | 1.8900 | 1.9300 | 1.9300 | 25,700 |
| 12 dic 2023 | 2.0400 | 2.0400 | 1.8500 | 1.8500 | 1.8500 | 32,900 |
| 11 dic 2023 | 2.0600 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 9,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.