XASE
Datos históricos de WidePoint Corporation
WidePoint Corporation · WYY
$7.29
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:05 UTC
- Variación en el periodo
- +32.3%
- Máximo
- US$24.30
- 25 de junio de 2026
- Mínimo
- US$3.96
- 24 de febrero de 2026
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.17 | 7.45 | 7.15 | 7.29 | +1.67% | 94,024.502 |
| 8 oct 2026 | 7.00 | 7.24 | 6.74 | 7.17 | +2.28% | 153,416.933 |
| 7 oct 2026 | 7.12 | 7.36 | 7.01 | 7.01 | −1.41% | 114,300.18 |
| 6 oct 2026 | 7.25 | 7.41 | 7.04 | 7.11 | −1.66% | 90,936.865 |
| 5 oct 2026 | 7.52 | 7.63 | 7.13 | 7.23 | −4.37% | 152,901.505 |
| 2 oct 2026 | 7.79 | 8.09 | 7.44 | 7.56 | −3.82% | 192,457.765 |
| 1 oct 2026 | 7.87 | 8.25 | 7.62 | 7.86 | −0.25% | 264,326.771 |
| 30 sep 2026 | 7.36 | 8.24 | 7.35 | 7.88 | +7.21% | 424,617.893 |
| 29 sep 2026 | 5.82 | 7.50 | 5.82 | 7.35 | +24.58% | 1.26 M |
| 28 sep 2026 | 5.41 | 6.03 | 5.16 | 5.90 | +7.86% | 944,160.455 |
| 25 sep 2026 | 10.93 | 10.93 | 4.35 | 5.47 | −50.59% | 3.93 M |
| 24 sep 2026 | 11.10 | 11.28 | 10.61 | 11.07 | −0.90% | 102,406.336 |
| 23 sep 2026 | 11.23 | 11.29 | 10.95 | 11.17 | −0.18% | 42,046.269 |
| 22 sep 2026 | 12.24 | 12.24 | 11.19 | 11.19 | −8.50% | 116,120.99 |
| 21 sep 2026 | 12.63 | 12.99 | 12.03 | 12.23 | −3.40% | 98,675.808 |
| 18 sep 2026 | 12.83 | 13.08 | 12.36 | 12.66 | −1.33% | 282,376.618 |
| 17 sep 2026 | 12.51 | 13.23 | 12.46 | 12.83 | +4.14% | 144,334.964 |
| 16 sep 2026 | 11.24 | 12.46 | 11.24 | 12.32 | +10.00% | 173,491.778 |
| 15 sep 2026 | 11.06 | 11.49 | 10.82 | 11.20 | +0.63% | 68,885.203 |
| 14 sep 2026 | 10.81 | 11.45 | 10.81 | 11.13 | +2.77% | 113,485.762 |
| 11 sep 2026 | 10.81 | 11.10 | 10.59 | 10.83 | +1.12% | 71,727.397 |
| 10 sep 2026 | 10.81 | 11.20 | 10.62 | 10.71 | −1.29% | 54,575.021 |
| 9 sep 2026 | 10.81 | 11.27 | 10.80 | 10.85 | +0.09% | 33,130.635 |
| 8 sep 2026 | 11.08 | 11.13 | 10.80 | 10.84 | −0.73% | 72,739.261 |
| 4 sep 2026 | 11.07 | 11.40 | 10.80 | 10.92 | −4.13% | 54,892.225 |
| 3 sep 2026 | 10.54 | 11.39 | 10.54 | 11.39 | +9.10% | 145,772.924 |
| 2 sep 2026 | 10.32 | 10.98 | 10.16 | 10.44 | +2.05% | 72,141.993 |
| 1 sep 2026 | 10.06 | 10.65 | 9.84 | 10.23 | +0.49% | 99,982.164 |
| 31 ago 2026 | 9.88 | 10.29 | 9.88 | 10.18 | +1.90% | 57,969.982 |
| 28 ago 2026 | 10.13 | 10.15 | 9.77 | 9.99 | −1.87% | 61,200.681 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.