Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	8.800	8.800	8.000	8.000	21,890	-0.65(-7.51%)
Oct 30, 2013	8.800	8.999	8.650	8.650	3,564	-0.10(-1.14%)
Oct 29, 2013	9.000	9.000	8.600	8.750	5,535	+0.05(+0.57%)
Oct 28, 2013	9.200	9.200	8.700	8.700	5,018	-0.30(-3.33%)
Oct 25, 2013	9.200	9.200	8.650	9.000	10,346	+0.10(+1.12%)
Oct 24, 2013	9.200	9.200	8.800	8.900	3,822	-0.10(-1.11%)
Oct 23, 2013	9.300	9.300	8.839	9.000	6,411	-0.20(-2.17%)
Oct 22, 2013	9.190	9.300	8.800	9.200	12,653	+0.00(+0.00%)
Oct 21, 2013	8.700	9.497	8.500	9.200	25,318	+0.89(+10.78%)
Oct 18, 2013	8.500	9.000	8.302	8.305	22,918	-0.17(-1.95%)
Oct 17, 2013	8.200	8.470	8.200	8.470	3,680	-0.03(-0.35%)
Oct 16, 2013	8.100	8.590	8.100	8.500	7,924	+0.15(+1.80%)
Oct 15, 2013	9.100	9.100	8.100	8.350	14,578	-0.42(-4.77%)
Oct 14, 2013	8.800	8.800	8.150	8.768	15,448	+0.07(+0.78%)
Oct 11, 2013	8.500	8.700	8.489	8.700	7,651	+0.25(+2.96%)
Oct 10, 2013	8.205	8.689	8.060	8.450	18,807	+0.45(+5.61%)
Oct 09, 2013	7.900	8.299	7.900	8.001	18,079	-0.10(-1.22%)
Oct 08, 2013	8.900	9.100	7.701	8.100	56,492	-1.10(-11.96%)
Oct 07, 2013	8.916	9.400	8.916	9.200	4,765	+0.00(+0.00%)
Oct 04, 2013	9.300	9.300	9.000	9.200	7,002	+0.00(+0.00%)
Oct 03, 2013	9.400	9.500	9.000	9.200	6,465	+0.00(+0.01%)
Oct 02, 2013	8.900	9.700	8.850	9.199	21,880	+0.30(+3.37%)
Oct 01, 2013	8.900	8.900	8.801	8.899	11,720	-0.00(-0.01%)
Sep 30, 2013	8.700	9.290	8.700	8.900	13,214	-0.30(-3.26%)
Sep 27, 2013	8.911	9.487	8.800	9.200	12,965	+0.35(+3.94%)
Sep 26, 2013	8.900	9.110	8.748	8.851	12,803	+0.15(+1.74%)
Sep 25, 2013	8.600	8.880	8.500	8.700	13,703	-0.10(-1.14%)
Sep 24, 2013	9.400	9.400	8.228	8.800	63,342	-0.50(-5.38%)
Sep 23, 2013	10.90	10.90	9.300	9.300	41,151	-1.60(-14.68%)
Sep 20, 2013	10.80	11.00	10.21	10.90	22,465	+0.11(+0.98%)
Sep 19, 2013	10.70	11.00	10.70	10.79	20,830	-0.01(-0.06%)
Sep 18, 2013	10.70	11.00	10.60	10.80	20,007	-0.10(-0.92%)
Sep 17, 2013	10.90	11.40	10.50	10.90	48,495	+0.00(+0.00%)
Sep 16, 2013	10.40	10.90	10.10	10.90	78,809	+0.80(+7.92%)
Sep 13, 2013	9.900	10.10	9.800	10.10	12,962	+0.15(+1.51%)
Sep 12, 2013	10.20	10.20	9.805	9.950	22,324	-0.05(-0.50%)
Sep 11, 2013	10.30	10.30	9.800	10.00	34,812	-0.20(-1.96%)
Sep 10, 2013	10.00	10.20	9.505	10.20	49,482	+0.35(+3.56%)
Sep 09, 2013	9.700	10.00	9.600	9.849	37,666	+0.45(+4.78%)
Sep 06, 2013	9.300	9.600	9.200	9.400	24,263	+0.05(+0.53%)
Sep 05, 2013	9.200	9.400	8.999	9.350	30,593	+0.20(+2.19%)
Sep 04, 2013	9.399	9.400	9.100	9.150	20,819	+0.00(+0.00%)
Sep 03, 2013	9.500	9.500	9.100	9.150	23,372	+0.05(+0.54%)
Aug 30, 2013	9.600	9.600	9.100	9.101	26,414	-0.30(-3.18%)
Aug 29, 2013	10.30	10.30	9.000	9.400	136,688	+0.00(+0.00%)
Aug 28, 2013	9.300	9.680	9.031	9.400	41,916	+0.20(+2.17%)
Aug 27, 2013	9.000	9.300	8.805	9.200	39,682	+0.30(+3.37%)
Aug 26, 2013	8.890	9.400	8.800	8.900	29,288	+0.00(+0.02%)
Aug 23, 2013	8.100	9.000	8.050	8.898	32,332	+0.61(+7.31%)
Aug 22, 2013	8.300	8.300	7.700	8.292	6,679	+0.15(+1.87%)
Aug 21, 2013	8.100	8.500	7.804	8.140	4,429	+0.14(+1.75%)
Aug 20, 2013	8.000	8.400	8.000	8.000	5,957	+0.00(+0.00%)
Aug 19, 2013	7.790	8.010	7.534	8.000	8,886	+0.26(+3.36%)
Aug 16, 2013	7.000	7.790	7.000	7.740	12,992	+0.54(+7.50%)
Aug 15, 2013	7.600	7.680	7.010	7.200	8,756	+0.30(+4.35%)
Aug 14, 2013	6.800	7.495	6.800	6.900	22,926	-0.10(-1.43%)
Aug 13, 2013	7.801	7.874	7.000	7.000	21,678	-0.80(-10.26%)
Aug 12, 2013	8.000	8.000	7.200	7.800	12,684	-0.10(-1.27%)
Aug 09, 2013	8.400	8.650	7.801	7.900	8,999	+0.19(+2.46%)
Aug 08, 2013	8.380	8.800	7.630	7.710	25,216	-0.39(-4.81%)
Aug 07, 2013	8.500	8.500	8.000	8.100	4,725	-0.30(-3.57%)
Aug 06, 2013	7.600	8.499	7.600	8.400	9,590	+0.38(+4.74%)
Aug 05, 2013	8.900	8.900	7.863	8.020	13,519	-0.46(-5.42%)
Aug 02, 2013	8.800	8.999	8.120	8.480	14,378	-0.32(-3.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.