WidePoint Corp.

WYY
🏛️ 美国 →
5.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.82 3.98 3.75 3.93 0.2M
2021-12-30 3.85 3.98 3.83 3.84 0.1M
2021-12-29 3.92 4.00 3.85 3.85 0.1M
2021-12-28 3.94 3.99 3.92 3.92 0.1M
2021-12-27 3.97 4.00 3.91 3.94 0.1M
2021-12-23 3.87 4.26 3.87 3.97 0.1M
2021-12-22 3.99 4.00 3.83 3.87 0.1M
2021-12-21 3.76 4.01 3.76 3.91 0.1M
2021-12-20 3.97 4.04 3.90 3.96 0.0M
2021-12-17 3.88 4.10 3.85 4.03 0.1M
2021-12-16 4.07 4.07 3.88 3.90 0.1M
2021-12-15 4.00 4.11 3.97 4.05 0.0M
2021-12-14 3.88 4.05 3.85 3.97 0.0M
2021-12-13 4.10 4.14 3.96 3.96 0.1M
2021-12-10 4.20 4.22 4.07 4.12 0.0M
2021-12-09 4.27 4.31 4.17 4.20 0.0M
2021-12-08 4.21 4.40 4.21 4.33 0.1M
2021-12-07 4.26 4.39 4.23 4.27 0.1M
2021-12-06 4.14 4.32 4.10 4.30 0.1M
2021-12-03 4.26 4.26 4.10 4.12 0.1M
2021-12-02 4.27 4.38 4.25 4.27 0.0M
2021-12-01 4.45 4.55 4.28 4.28 0.1M
2021-11-30 4.56 4.63 4.40 4.46 0.1M
2021-11-29 4.65 4.77 4.51 4.60 0.0M
2021-11-26 4.63 4.72 4.49 4.55 0.0M
2021-11-24 4.41 4.68 4.41 4.61 0.0M
2021-11-23 4.34 4.52 4.34 4.41 0.1M
2021-11-22 4.38 4.47 4.32 4.39 0.1M
2021-11-19 4.54 4.62 4.35 4.40 0.1M
2021-11-18 4.54 4.72 4.40 4.57 0.1M
2021-11-17 4.69 4.72 4.52 4.58 0.1M
2021-11-16 4.74 5.03 4.41 4.74 0.3M
2021-11-15 5.27 5.27 4.97 5.26 0.2M
2021-11-12 5.16 5.27 5.15 5.21 0.0M
2021-11-11 5.22 5.28 5.12 5.20 0.0M
2021-11-10 5.35 5.39 5.07 5.22 0.0M
2021-11-09 5.48 5.59 5.29 5.34 0.0M
2021-11-08 5.26 5.45 5.18 5.43 0.1M
2021-11-05 5.37 5.47 5.22 5.24 0.0M
2021-11-04 5.39 5.69 5.30 5.40 0.0M
2021-11-03 5.36 5.55 5.29 5.41 0.1M
2021-11-02 5.40 5.43 5.29 5.36 0.0M
2021-11-01 5.14 5.40 5.14 5.40 0.1M
2021-10-29 5.05 5.21 5.04 5.07 0.0M
2021-10-27 5.16 5.21 5.12 5.12 0.0M
2021-10-26 5.14 5.23 5.14 5.20 0.0M
2021-10-25 5.15 5.26 5.12 5.16 0.0M
2021-10-22 5.25 5.35 5.17 5.18 0.0M
2021-10-21 5.27 5.39 5.17 5.20 0.0M
2021-10-20 5.20 5.50 5.20 5.32 0.1M
2021-10-19 5.28 5.42 5.21 5.36 0.1M
2021-10-18 5.51 5.51 5.18 5.31 0.0M
2021-10-15 5.59 5.62 5.44 5.47 0.0M
2021-10-14 5.50 5.75 5.47 5.53 0.0M
2021-10-13 5.28 5.63 5.15 5.47 0.0M
2021-10-12 5.20 5.28 5.08 5.26 0.0M
2021-10-11 5.25 5.27 5.10 5.21 0.0M
2021-10-08 5.24 5.28 5.17 5.21 0.0M
2021-10-07 5.14 5.24 5.10 5.24 0.0M
2021-10-06 5.17 5.22 5.10 5.14 0.0M
2021-10-05 5.26 5.34 5.14 5.24 0.0M
2021-10-04 5.08 5.36 5.08 5.27 0.0M
2021-10-01 5.22 5.26 5.07 5.14 0.0M
2021-09-30 5.41 5.41 5.23 5.25 0.0M
2021-09-29 5.66 5.75 5.30 5.36 0.1M
2021-09-28 5.99 6.21 5.65 5.80 0.1M
2021-09-27 5.25 5.65 5.21 5.64 0.1M
2021-09-24 4.96 5.29 4.96 5.19 0.0M
2021-09-23 5.19 5.24 4.99 5.06 0.0M
2021-09-22 5.14 5.20 5.09 5.19 0.0M
2021-09-21 5.22 5.27 5.06 5.14 0.0M
2021-09-20 5.00 5.34 4.87 5.34 0.1M
2021-09-17 5.00 5.28 4.94 5.25 0.0M
2021-09-16 5.02 5.07 4.98 4.98 0.0M
2021-09-15 5.18 5.21 5.02 5.08 0.0M
2021-09-14 5.30 5.34 5.05 5.13 0.0M
2021-09-13 5.46 5.47 5.30 5.30 0.0M
2021-09-10 5.34 5.49 5.26 5.44 0.1M
2021-09-09 5.27 5.37 5.25 5.33 0.0M
2021-09-08 5.44 5.44 5.28 5.33 0.0M
2021-09-07 5.43 5.71 5.31 5.43 0.0M
2021-09-03 5.41 5.57 5.37 5.37 0.0M
2021-09-02 5.40 5.57 5.40 5.50 0.0M
2021-09-01 5.48 5.63 5.37 5.41 0.0M
2021-08-31 5.50 5.61 5.40 5.49 0.0M
2021-08-30 5.58 5.75 5.43 5.48 0.0M
2021-08-27 5.36 5.63 5.36 5.57 0.0M
2021-08-26 5.39 5.55 5.33 5.38 0.0M
2021-08-25 5.48 5.63 5.14 5.36 0.1M
2021-08-24 5.16 5.71 5.09 5.52 0.3M
2021-08-23 5.22 5.35 4.98 5.14 0.2M
2021-08-20 5.12 5.39 5.12 5.22 0.0M
2021-08-19 5.67 5.76 5.11 5.18 0.1M
2021-08-18 5.56 5.93 5.50 5.77 0.1M
2021-08-17 6.27 6.27 5.25 5.58 0.4M
2021-08-16 6.85 6.97 6.46 6.97 0.1M
2021-08-13 6.58 7.03 6.48 6.75 0.2M
2021-08-12 6.59 6.99 6.42 6.66 0.1M
2021-08-11 6.69 6.69 6.50 6.64 0.0M
2021-08-10 6.72 6.79 6.57 6.69 0.0M
2021-08-09 6.83 6.89 6.66 6.75 0.1M
2021-08-06 6.44 6.90 6.22 6.82 0.2M
2021-08-05 6.26 6.86 6.16 6.36 0.5M
2021-08-04 6.23 6.35 6.12 6.18 0.0M
2021-08-03 6.28 6.36 6.24 6.35 0.0M
2021-08-02 6.22 6.39 6.21 6.29 0.0M
2021-07-30 6.50 6.50 6.10 6.22 0.0M
2021-07-29 6.43 6.46 6.28 6.37 0.0M
2021-07-28 6.28 6.37 6.16 6.33 0.0M
2021-07-27 6.70 6.70 6.11 6.15 0.0M
2021-07-26 6.25 6.48 6.17 6.47 0.0M
2021-07-23 6.36 6.39 6.08 6.14 0.0M
2021-07-22 6.25 6.50 6.05 6.30 0.0M
2021-07-21 6.37 6.61 6.20 6.25 0.0M
2021-07-20 6.15 6.66 6.15 6.45 0.1M
2021-07-19 5.86 6.25 5.81 6.08 0.1M
2021-07-16 6.42 6.45 6.08 6.08 0.0M
2021-07-15 6.32 6.44 6.20 6.25 0.0M
2021-07-14 6.73 6.88 6.39 6.40 0.0M
2021-07-13 6.84 6.98 6.69 6.73 0.0M
2021-07-12 6.63 6.91 6.51 6.85 0.1M
2021-07-09 6.23 6.73 6.23 6.62 0.1M
2021-07-08 6.50 6.82 6.25 6.28 0.2M
2021-07-07 6.81 6.82 6.56 6.59 0.1M
2021-07-06 6.95 6.99 6.62 6.81 0.1M
2021-07-02 7.33 7.55 6.69 7.05 0.1M
2021-07-01 7.23 7.37 7.15 7.29 0.0M
2021-06-30 7.20 7.39 7.06 7.26 0.2M
2021-06-29 7.37 7.40 7.20 7.21 0.1M
2021-06-28 7.93 7.94 7.28 7.41 0.1M
2021-06-25 7.40 7.79 7.35 7.79 0.1M
2021-06-24 7.39 7.40 7.25 7.36 0.0M
2021-06-23 7.25 7.34 7.13 7.34 0.0M
2021-06-22 7.08 7.17 7.03 7.17 0.0M
2021-06-21 7.07 7.38 6.91 7.15 0.1M
2021-06-18 7.19 7.32 6.90 6.97 0.1M
2021-06-17 7.25 7.35 7.15 7.16 0.1M
2021-06-16 7.31 7.39 7.23 7.25 0.1M
2021-06-15 7.54 7.54 7.23 7.31 0.0M
2021-06-14 7.52 7.63 7.38 7.45 0.1M
2021-06-11 7.10 7.49 7.04 7.41 0.1M
2021-06-10 7.13 7.28 6.91 7.12 0.0M
2021-06-09 7.10 7.23 7.00 7.13 0.0M
2021-06-08 7.18 7.39 7.02 7.08 0.1M
2021-06-07 6.81 7.12 6.81 7.12 0.0M
2021-06-04 6.99 6.99 6.73 6.81 0.1M
2021-06-03 6.80 7.01 6.75 6.99 0.1M
2021-06-02 7.07 7.07 6.78 6.88 0.0M
2021-06-01 6.76 7.10 6.75 7.08 0.1M
2021-05-28 6.79 6.89 6.72 6.75 0.0M
2021-05-27 7.00 7.08 6.62 6.78 0.1M
2021-05-26 7.14 7.28 6.92 7.06 0.1M
2021-05-25 7.17 7.24 7.02 7.12 0.0M
2021-05-24 6.88 6.96 6.83 6.83 0.1M
2021-05-21 7.06 7.25 6.91 6.92 0.1M
2021-05-20 7.41 7.41 7.03 7.14 0.0M
2021-05-19 7.08 7.36 6.75 7.28 0.1M
2021-05-18 6.69 7.24 6.58 7.08 0.1M
2021-05-17 6.72 6.85 5.98 6.55 0.3M
2021-05-14 7.39 7.65 6.97 7.04 0.1M
2021-05-13 7.43 7.60 7.10 7.18 0.1M
2021-05-12 7.79 7.84 7.32 7.51 0.1M
2021-05-11 7.72 7.83 7.60 7.81 0.1M
2021-05-10 7.82 7.94 7.72 7.85 0.1M
2021-05-07 8.15 8.30 7.79 7.85 0.1M
2021-05-06 8.51 8.58 8.05 8.19 0.1M
2021-05-05 8.19 8.67 8.16 8.57 0.0M
2021-05-04 8.88 8.95 7.72 8.26 0.2M
2021-05-03 9.00 9.28 8.75 9.07 0.1M
2021-04-30 8.82 9.00 8.76 8.87 0.0M
2021-04-29 9.05 9.13 8.69 8.99 0.1M
2021-04-28 8.85 8.99 8.80 8.97 0.0M
2021-04-27 9.11 9.12 8.71 8.80 0.1M
2021-04-26 8.99 9.31 8.86 9.15 0.1M
2021-04-23 8.80 8.99 8.61 8.87 0.0M
2021-04-22 8.94 9.02 8.51 8.69 0.0M
2021-04-21 8.83 9.10 8.70 8.87 0.0M
2021-04-20 8.93 9.03 8.60 8.85 0.1M
2021-04-19 8.78 8.99 8.43 8.93 0.1M
2021-04-16 8.69 8.91 8.50 8.79 0.1M
2021-04-15 9.15 9.19 8.55 8.71 0.1M
2021-04-14 8.83 9.21 8.83 9.05 0.0M
2021-04-13 8.88 8.97 8.63 8.63 0.1M
2021-04-12 8.93 9.18 8.76 8.98 0.1M
2021-04-09 9.09 9.11 8.80 9.02 0.1M
2021-04-08 9.08 9.30 9.05 9.13 0.1M
2021-04-07 9.35 9.50 9.06 9.07 0.1M
2021-04-06 9.35 9.68 9.27 9.32 0.1M
2021-04-05 9.73 9.83 9.35 9.35 0.1M
2021-04-01 9.30 9.80 9.21 9.73 0.2M
2021-03-31 9.52 9.79 9.05 9.20 0.1M
2021-03-30 9.18 9.54 8.56 9.49 0.2M
2021-03-29 9.50 9.93 9.31 9.33 0.1M
2021-03-26 10.01 10.13 9.51 9.66 0.1M
2021-03-25 10.35 10.36 9.30 9.92 0.2M
2021-03-24 11.00 11.00 10.30 10.41 0.3M
2021-03-23 11.69 11.88 11.07 11.45 0.2M
2021-03-22 11.82 12.41 11.34 11.94 0.2M
2021-03-19 11.11 11.71 10.97 11.57 0.1M
2021-03-18 11.79 11.88 11.12 11.25 0.1M
2021-03-17 11.53 12.15 11.46 11.79 0.1M
2021-03-16 11.50 12.05 11.31 11.67 0.1M
2021-03-15 11.57 11.71 11.18 11.46 0.1M
2021-03-12 11.63 11.63 11.02 11.40 0.1M
2021-03-11 11.21 11.67 10.90 11.63 0.2M
2021-03-10 10.94 11.10 10.67 10.77 0.1M
2021-03-09 10.74 11.19 10.39 10.58 0.1M
2021-03-08 10.79 11.35 10.30 10.51 0.2M
2021-03-05 10.29 10.86 8.85 10.52 0.2M
2021-03-04 11.64 11.64 9.76 10.21 0.3M
2021-03-03 11.33 11.86 10.67 11.68 0.2M
2021-03-02 11.35 11.87 11.31 11.40 0.1M
2021-03-01 10.80 11.53 10.80 11.40 0.1M
2021-02-26 10.81 11.28 10.50 10.60 0.1M
2021-02-25 11.73 12.00 10.76 10.91 0.2M
2021-02-24 11.51 12.20 11.50 11.72 0.2M
2021-02-23 11.88 11.96 10.50 11.29 0.3M
2021-02-22 13.18 13.18 11.83 12.25 0.4M
2021-02-19 13.16 14.00 13.00 13.18 0.2M
2021-02-18 13.25 13.67 12.78 13.19 0.3M
2021-02-17 13.70 13.71 12.81 13.24 0.2M
2021-02-16 13.57 14.30 12.96 13.56 0.4M
2021-02-12 12.92 13.37 12.63 12.75 0.2M
2021-02-11 13.19 13.25 12.70 12.96 0.1M
2021-02-10 14.07 14.17 12.51 12.80 0.6M
2021-02-09 14.43 14.68 13.96 14.12 0.2M
2021-02-08 13.12 14.96 12.99 14.40 0.4M
2021-02-05 13.35 13.53 12.89 13.10 0.2M
2021-02-04 13.51 13.85 13.20 13.23 0.1M
2021-02-03 13.36 14.17 13.31 13.63 0.2M
2021-02-02 12.88 13.69 12.82 13.37 0.2M
2021-02-01 12.86 13.00 12.06 12.71 0.2M
2021-01-29 12.88 13.31 12.10 12.60 0.2M
2021-01-28 13.71 13.89 12.40 13.06 0.4M
2021-01-27 13.32 13.66 12.11 12.39 0.3M
2021-01-26 14.36 14.69 13.32 13.58 0.3M
2021-01-25 14.89 14.89 14.01 14.33 0.5M
2021-01-22 13.15 14.99 13.03 14.49 0.8M
2021-01-21 12.50 13.16 12.07 12.99 0.3M
2021-01-20 12.82 12.90 12.08 12.50 0.2M
2021-01-19 12.01 12.72 11.90 12.70 0.2M
2021-01-15 12.25 12.25 11.50 11.74 0.2M
2021-01-14 12.79 13.04 12.21 12.34 0.2M
2021-01-13 13.35 13.53 12.13 12.51 0.5M
2021-01-12 11.48 13.24 11.48 13.05 0.8M
2021-01-11 9.99 11.73 9.99 11.60 0.9M
2021-01-08 9.82 10.25 9.40 9.91 0.4M
2021-01-07 9.50 9.90 9.48 9.74 0.3M
2021-01-06 9.41 9.73 9.35 9.49 0.2M
2021-01-05 9.59 9.59 9.37 9.45 0.1M
2021-01-04 10.06 10.06 9.26 9.63 0.3M