La bourse est fermée

WidePoint Corporation (WYY)

NYSE American - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,5050+0,0250 (+1,01 %)
À partir de 01:55PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 20242,42002,56002,42002,50502,505032 380
14 mai 20242,31002,49002,20002,48002,4800100 300
13 mai 20242,55002,55002,36002,43002,430076 700
10 mai 20242,56002,56002,40002,51002,510090 100
09 mai 20242,57002,63002,33002,61002,6100198 000
08 mai 20242,52002,77002,32002,54002,54001 209 000
07 mai 20242,08002,24002,04002,23002,2300151 400
06 mai 20242,09002,24002,02002,05002,0500262 700
03 mai 20242,11002,21002,05002,05002,050042 500
02 mai 20242,05002,10002,04002,08002,080021 200
01 mai 20241,96002,04001,96002,01002,01009 800
30 avr. 20241,94001,96001,83001,94001,940068 700
29 avr. 20242,00002,00001,91001,96001,960050 600
26 avr. 20242,05002,05001,99002,01002,010032 800
25 avr. 20242,12002,20001,96002,07002,070070 900
24 avr. 20242,14002,22002,08002,17002,170016 100
23 avr. 20242,08002,18001,94002,18002,1800160 500
22 avr. 20241,89002,19001,89002,10002,100036 800
19 avr. 20242,00002,12001,90001,96001,9600206 400
18 avr. 20242,03002,07001,96001,98001,980077 200
17 avr. 20242,04002,13001,99002,04002,0400158 000
16 avr. 20242,15002,15002,02002,09002,090087 600
15 avr. 20242,25002,35002,13002,18002,180031 300
12 avr. 20242,36002,36002,20002,24002,240022 200
11 avr. 20242,24002,32002,22002,26002,260045 100
10 avr. 20242,29002,40002,21002,27002,270044 000
09 avr. 20242,29002,43002,27002,30002,300028 700
08 avr. 20242,36002,49002,27002,27002,270025 000
05 avr. 20242,26002,45002,11002,34002,340082 900
04 avr. 20242,42002,45002,15002,20002,200081 000
03 avr. 20242,40002,48002,40002,42002,420013 800
02 avr. 20242,50002,50002,39002,48002,480050 300
01 avr. 20242,51002,58002,47002,57002,570011 800
28 mars 20242,55002,61002,25002,59002,590071 800
27 mars 20242,60002,62002,51002,55002,550027 500
26 mars 20242,66002,67002,51002,61002,610019 100
25 mars 20242,62002,68002,59002,64002,64003 800
22 mars 20242,51002,63002,51002,61002,61003 300
21 mars 20242,62002,67002,51002,51002,510011 000
20 mars 20242,60002,79002,52002,57002,57006 700
19 mars 20242,71002,71002,60002,60002,60006 600
18 mars 20242,75002,79002,67002,71002,710013 400
15 mars 20242,60002,74002,59002,71002,710015 000
14 mars 20242,75002,75002,54002,64002,64003 700
13 mars 20242,54002,80002,52002,69002,690011 600
12 mars 20242,54002,60002,51002,51002,51008 800
11 mars 20242,61002,66002,51002,53002,53007 200
08 mars 20242,67002,69002,60002,61002,61005 800
07 mars 20242,64002,81002,64002,65002,650015 500
06 mars 20242,60002,61002,51002,60002,600010 000
05 mars 20242,60002,60002,47002,54002,540020 300
04 mars 20242,59002,64002,53002,58002,580015 100
01 mars 20242,62002,65002,55002,55002,550036 000
29 févr. 20242,75002,86002,61002,63002,630026 200
28 févr. 20242,85002,86002,75002,79002,790015 000
27 févr. 20242,89002,89002,78002,85002,850018 200
26 févr. 20242,84002,92002,82002,89002,890030 600
23 févr. 20242,88002,91002,81002,85002,85009 100
22 févr. 20242,81002,90002,81002,84002,840024 700
21 févr. 20242,84002,89002,80002,81002,810020 900
20 févr. 20242,85002,92002,80002,81002,810016 800
16 févr. 20243,03003,03002,87002,93002,930012 000
15 févr. 20242,91003,09002,91003,00003,000018 400
14 févr. 20242,84002,97002,81002,93002,930015 200
13 févr. 20242,90003,10002,85002,89002,890054 100
12 févr. 20242,88003,02002,86002,96002,960021 700
09 févr. 20242,94002,95002,84002,87002,870019 000
08 févr. 20242,81003,03002,81002,91002,910017 400
07 févr. 20242,86002,92002,72002,77002,770015 700
06 févr. 20242,85002,88002,71002,87002,870017 700
05 févr. 20242,95002,95002,80002,85002,850097 300
02 févr. 20243,23003,25002,94002,98002,980060 100
01 févr. 20243,23003,25003,14003,22003,220044 800
31 janv. 20243,45003,45003,16003,23003,230054 900
30 janv. 20243,37003,49003,26003,42003,420055 000
29 janv. 20243,31003,40003,25003,36003,360053 400
26 janv. 20243,10003,30003,10003,23003,230074 400
25 janv. 20243,07003,14002,85003,08003,080074 600
24 janv. 20243,15003,24003,03003,08003,0800112 900
23 janv. 20242,70003,15002,70003,06003,0600205 800
22 janv. 20242,65002,81002,56002,71002,710059 600
19 janv. 20242,77002,78002,51002,62002,620080 100
18 janv. 20242,67002,84002,58002,75002,750072 500
17 janv. 20242,51002,72002,51002,64002,640068 800
16 janv. 20242,27002,65002,20002,53002,5300166 800
12 janv. 20242,23002,30002,20002,22002,220025 100
11 janv. 20242,17002,29002,10002,23002,230017 100
10 janv. 20242,22002,29002,11002,16002,160011 300
09 janv. 20242,23002,29002,18002,23002,230037 200
08 janv. 20242,25002,32002,17002,27002,27006 700
05 janv. 20242,38002,39002,27002,30002,300026 600
04 janv. 20242,29002,40002,25002,34002,340044 600
03 janv. 20242,27002,36002,16002,34002,340074 900
02 janv. 20242,30002,30002,20002,25002,250032 300
29 déc. 20232,22002,40002,22002,32002,320072 700
28 déc. 20232,28002,28002,16002,24002,240085 000
27 déc. 20232,12002,25002,10002,19002,190077 700
26 déc. 20232,04002,16002,00002,13002,130033 200
22 déc. 20232,07002,09002,02002,07002,070019 900
21 déc. 20232,01002,10001,97002,05002,0500136 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...