WidePoint Corporation WYY
AMEX · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$7,86-0,02 (-%0,25)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,86 | -%0,25 | $7,87 | $8,25 | $7,62 | 264,20K |
| 2026-09-30 | $7,88 | +%7,21 | $7,36 | $8,24 | $7,35 | 424,40K |
| 2026-09-29 | $7,35 | +%24,58 | $5,82 | $7,50 | $5,82 | 1,26M |
| 2026-09-28 | $5,90 | +%7,86 | $5,41 | $6,03 | $5,16 | 943,80K |
| 2026-09-25 | $5,47 | -%50,59 | $10,93 | $10,93 | $4,35 | 3,93M |
| 2026-09-24 | $11,07 | -%0,90 | $11,10 | $11,28 | $10,61 | 102,40K |
| 2026-09-23 | $11,17 | -%0,18 | $11,23 | $11,29 | $10,95 | 42,00K |
| 2026-09-22 | $11,19 | -%8,50 | $12,24 | $12,24 | $11,19 | 116,00K |
| 2026-09-21 | $12,23 | -%3,40 | $12,63 | $12,99 | $12,03 | 98,70K |
| 2026-09-18 | $12,66 | -%1,33 | $12,83 | $13,08 | $12,36 | 282,40K |
| 2026-09-17 | $12,83 | +%4,14 | $12,51 | $13,23 | $12,46 | 144,30K |
| 2026-09-16 | $12,32 | +%10,00 | $11,24 | $12,46 | $11,24 | 173,30K |
| 2026-09-15 | $11,20 | +%0,63 | $11,06 | $11,49 | $10,82 | 67,50K |
| 2026-09-14 | $11,13 | +%2,77 | $10,81 | $11,45 | $10,81 | 113,50K |
| 2026-09-11 | $10,83 | +%1,12 | $10,81 | $11,10 | $10,59 | 71,70K |
| 2026-09-10 | $10,71 | -%1,29 | $10,81 | $11,20 | $10,62 | 54,60K |
| 2026-09-09 | $10,85 | +%0,09 | $10,81 | $11,27 | $10,80 | 33,10K |
| 2026-09-08 | $10,84 | -%0,73 | $11,08 | $11,13 | $10,80 | 72,70K |
| 2026-09-04 | $10,92 | -%4,13 | $11,07 | $11,40 | $10,80 | 54,90K |
| 2026-09-03 | $11,39 | +%9,10 | $10,54 | $11,39 | $10,54 | 144,60K |
| 2026-09-02 | $10,44 | +%2,05 | $10,32 | $10,98 | $10,16 | 72,10K |
| 2026-09-01 | $10,23 | +%0,49 | $10,06 | $10,65 | $9,84 | 100,00K |
| 2026-08-31 | $10,18 | +%1,90 | $9,88 | $10,29 | $9,88 | 58,00K |
| 2026-08-28 | $9,99 | -%1,87 | $10,13 | $10,15 | $9,77 | 61,20K |
| 2026-08-27 | $10,18 | +%7,72 | $9,46 | $10,24 | $9,46 | 110,90K |
| 2026-08-26 | $9,45 | -%0,11 | $9,40 | $9,53 | $9,24 | 88,50K |
| 2026-08-25 | $9,46 | +%4,53 | $8,98 | $9,46 | $8,75 | 148,70K |
| 2026-08-24 | $9,05 | -%0,88 | $9,09 | $9,21 | $8,66 | 99,30K |
| 2026-08-21 | $9,13 | -%0,44 | $9,20 | $9,32 | $9,05 | 46,50K |
| 2026-08-20 | $9,17 | -%1,82 | $9,28 | $9,48 | $8,87 | 72,50K |
| 2026-08-19 | $9,34 | +%2,75 | $9,02 | $9,77 | $9,02 | 143,00K |
| 2026-08-18 | $9,09 | +%0,44 | $9,05 | $9,23 | $8,72 | 197,60K |
| 2026-08-17 | $9,05 | -%4,23 | $9,39 | $9,60 | $9,05 | 157,80K |
| 2026-08-14 | $9,45 | -%18,74 | $9,65 | $10,63 | $9,10 | 492,40K |
| 2026-08-13 | $11,63 | +%1,22 | $11,68 | $11,69 | $11,23 | 87,90K |
| 2026-08-12 | $11,49 | +%2,96 | $11,27 | $11,64 | $11,11 | 78,50K |
| 2026-08-11 | $11,16 | -%0,36 | $11,43 | $11,78 | $10,94 | 69,80K |
| 2026-08-10 | $11,20 | -%3,11 | $11,41 | $12,15 | $11,17 | 128,90K |
| 2026-08-07 | $11,56 | +%7,84 | $10,96 | $11,60 | $10,60 | 88,40K |
| 2026-08-06 | $10,72 | +%3,38 | $10,42 | $11,21 | $10,21 | 271,60K |
| 2026-08-05 | $10,37 | -%2,90 | $10,72 | $11,25 | $10,32 | 92,60K |
| 2026-08-04 | $10,68 | +%2,79 | $10,40 | $10,99 | $10,40 | 78,50K |
| 2026-08-03 | $10,39 | +%2,16 | $10,13 | $10,88 | $10,13 | 144,40K |
| 2026-07-31 | $10,17 | +%3,67 | $9,75 | $10,50 | $9,75 | 107,80K |
| 2026-07-30 | $9,81 | -%0,41 | $9,96 | $10,22 | $9,53 | 170,40K |
| 2026-07-29 | $9,85 | -%2,18 | $10,10 | $10,42 | $9,79 | 272,40K |
| 2026-07-28 | $10,07 | -%5,89 | $10,67 | $10,73 | $9,75 | 151,00K |
| 2026-07-27 | $10,70 | +%2,10 | $10,71 | $11,35 | $10,44 | 159,40K |
| 2026-07-24 | $10,48 | -%5,76 | $11,07 | $11,19 | $10,38 | 111,60K |
| 2026-07-23 | $11,12 | -%2,54 | $11,19 | $11,29 | $10,75 | 117,80K |
| 2026-07-22 | $11,41 | -%5,94 | $12,16 | $12,16 | $11,00 | 122,00K |
| 2026-07-21 | $12,13 | +%4,75 | $11,67 | $12,34 | $11,58 | 118,50K |
| 2026-07-20 | $11,58 | -%0,69 | $11,72 | $11,98 | $11,03 | 209,90K |
| 2026-07-17 | $11,66 | -%4,58 | $12,09 | $12,09 | $11,25 | 233,10K |
| 2026-07-16 | $12,22 | -%0,57 | $12,25 | $12,37 | $11,77 | 101,60K |
| 2026-07-15 | $12,29 | -%5,02 | $12,99 | $13,38 | $11,86 | 222,60K |
| 2026-07-14 | $12,94 | -%4,64 | $13,64 | $14,13 | $12,87 | 166,40K |
| 2026-07-13 | $13,57 | +%3,19 | $13,03 | $14,48 | $12,73 | 340,20K |
| 2026-07-10 | $13,15 | +%0,31 | $13,21 | $13,59 | $12,73 | 140,00K |
| 2026-07-09 | $13,11 | +%3,07 | $12,72 | $13,28 | $12,50 | 162,00K |
| 2026-07-08 | $12,72 | -%10,11 | $14,05 | $14,41 | $11,71 | 643,60K |
| 2026-07-07 | $14,15 | -%7,15 | $15,27 | $15,84 | $14,10 | 224,40K |
| 2026-07-06 | $15,24 | -%4,27 | $15,95 | $16,80 | $15,10 | 236,40K |
| 2026-07-02 | $15,92 | -%2,33 | $17,22 | $17,91 | $15,67 | 295,40K |
| 2026-07-01 | $16,30 | -%6,86 | $16,78 | $17,00 | $15,77 | 287,60K |
| 2026-06-30 | $17,50 | +%4,23 | $16,35 | $18,22 | $16,35 | 269,70K |
| 2026-06-29 | $16,79 | +%0,42 | $15,00 | $17,25 | $13,76 | 880,10K |
| 2026-06-26 | $16,72 | -%17,23 | $18,89 | $19,63 | $15,87 | 1,16M |
| 2026-06-25 | $20,20 | +%14,64 | $24,00 | $24,30 | $18,77 | 5,89M |
| 2026-06-24 | $17,62 | +%15,39 | $15,24 | $18,00 | $14,75 | 859,30K |
| 2026-06-23 | $15,27 | +%11,38 | $13,56 | $15,60 | $13,33 | 375,70K |
| 2026-06-22 | $13,71 | +%1,11 | $13,62 | $13,89 | $12,83 | 237,70K |
| 2026-06-18 | $13,56 | +%3,67 | $13,00 | $13,69 | $12,03 | 155,60K |
| 2026-06-17 | $13,08 | +%2,59 | $12,73 | $13,75 | $12,61 | 153,30K |
| 2026-06-16 | $12,75 | +%7,50 | $12,00 | $13,36 | $12,00 | 108,60K |
| 2026-06-15 | $11,86 | -%0,42 | $12,16 | $12,60 | $11,70 | 61,80K |
| 2026-06-12 | $11,91 | -%2,93 | $12,01 | $13,08 | $11,90 | 169,80K |
| 2026-06-11 | $12,27 | +%4,78 | $11,74 | $12,49 | $11,71 | 66,50K |
| 2026-06-10 | $11,71 | +%0,52 | $11,60 | $12,42 | $11,40 | 131,40K |
| 2026-06-09 | $11,65 | +%3,37 | $11,23 | $11,85 | $11,07 | 136,00K |
| 2026-06-08 | $11,27 | +%2,73 | $10,87 | $11,43 | $10,71 | 77,60K |
| 2026-06-05 | $10,97 | -%2,66 | $11,27 | $12,11 | $10,47 | 246,50K |
| 2026-06-04 | $11,27 | -%2,84 | $11,56 | $12,25 | $11,15 | 151,40K |
| 2026-06-03 | $11,60 | +%1,40 | $11,55 | $12,00 | $11,21 | 125,50K |
| 2026-06-02 | $11,44 | +%2,88 | $10,61 | $12,10 | $10,61 | 129,60K |
| 2026-06-01 | $11,12 | -%1,51 | $11,26 | $11,89 | $10,38 | 238,30K |
| 2026-05-29 | $11,29 | +%3,77 | $10,72 | $11,44 | $10,27 | 253,40K |
| 2026-05-28 | $10,88 | +%5,94 | $10,45 | $11,00 | $10,28 | 202,40K |
| 2026-05-27 | $10,27 | +%8,56 | $9,50 | $10,78 | $8,81 | 153,80K |
| 2026-05-26 | $9,46 | -%13,21 | $10,94 | $11,00 | $9,24 | 258,20K |