Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	5.300	5.300	5.200	5.300	8,929	+0.00(+0.08%)
Oct 30, 2017		5.449	5.100	5.296	7,228	-0.07(-1.34%)
Oct 27, 2017	5.284	5.368	5.100	5.368	9,031	+0.17(+3.23%)
Oct 26, 2017	5.293	5.400	5.100	5.200	7,995	+0.03(+0.56%)
Oct 25, 2017	5.100	5.600	5.100	5.171	12,295	-0.22(-4.15%)
Oct 24, 2017	5.433	5.670	5.271	5.395	2,127	+0.09(+1.77%)
Oct 23, 2017	5.657	6.140	5.200	5.301	9,371	-0.20(-3.57%)
Oct 20, 2017	5.400	5.855	5.100	5.497	13,665	-0.19(-3.41%)
Oct 19, 2017	5.500	5.738	5.450	5.691	17,072	-0.06(-1.03%)
Oct 18, 2017	6.078	6.100	5.700	5.750	13,926	-0.35(-5.74%)
Oct 17, 2017	6.027	6.150	5.800	6.100	10,455	+0.02(+0.33%)
Oct 16, 2017	6.280	6.280	5.900	6.080	16,936	-0.10(-1.62%)
Oct 13, 2017	6.100	6.200	5.800	6.180	3,672	+0.18(+3.00%)
Oct 12, 2017	6.110	6.231	5.950	6.000	19,476	-0.21(-3.40%)
Oct 11, 2017	6.337	6.400	6.100	6.211	11,181	-0.09(-1.41%)
Oct 10, 2017	6.465	6.599	6.200	6.300	8,777	-0.20(-3.08%)
Oct 09, 2017	6.500	6.650	6.401	6.500	9,520	-0.20(-2.99%)
Oct 06, 2017	6.200	6.700	6.200	6.700	11,954	+0.50(+8.06%)
Oct 05, 2017	6.539	6.570	6.200	6.200	12,664	-0.19(-2.94%)
Oct 04, 2017	6.600	6.640	6.388	6.388	4,978	-0.01(-0.19%)
Oct 03, 2017	6.730	6.740	6.220	6.400	13,033	-0.20(-3.03%)
Oct 02, 2017	6.780	6.800	6.500	6.600	13,096	+0.10(+1.54%)
Sep 29, 2017	6.800	6.809	6.500	6.500	15,942	-0.20(-2.99%)
Sep 28, 2017	6.500	6.900	6.500	6.700	11,066	+0.19(+2.97%)
Sep 27, 2017	6.650	6.650	6.500	6.507	32,649	+0.11(+1.67%)
Sep 26, 2017	6.500	6.800	6.300	6.400	28,069	+0.15(+2.40%)
Sep 25, 2017	5.900	6.850	5.900	6.250	35,568	+0.45(+7.76%)
Sep 22, 2017	5.553	5.800	5.500	5.800	5,776	+0.10(+1.75%)
Sep 21, 2017	5.150	5.700	5.150	5.700	11,138	+0.20(+3.64%)
Sep 20, 2017	5.480	5.800	5.113	5.500	25,749	+0.02(+0.42%)
Sep 19, 2017	5.400	5.590	5.400	5.477	20,025	+0.05(+0.92%)
Sep 18, 2017	5.600	5.600	5.300	5.427	7,323	-0.22(-3.91%)
Sep 15, 2017	5.427	5.648	4.300	5.648	38,534	+0.25(+4.57%)
Sep 14, 2017	5.500	5.851	5.300	5.401	26,034	-0.38(-6.51%)
Sep 13, 2017	6.500	6.500	5.400	5.777	56,474	-0.62(-9.73%)
Sep 12, 2017	6.820	6.899	6.241	6.400	30,526	-0.20(-3.04%)
Sep 11, 2017	6.700	6.800	6.601	6.601	8,573	+0.00(+0.02%)
Sep 08, 2017	6.500	6.600	6.000	6.600	19,783	+0.10(+1.54%)
Sep 07, 2017	6.018	6.500	5.900	6.500	17,311	+0.60(+10.17%)
Sep 06, 2017	5.869	6.100	5.801	5.900	15,443	+0.00(+0.00%)
Sep 05, 2017	5.900	5.900	5.700	5.900	8,514	+0.20(+3.53%)
Sep 01, 2017	5.400	5.799	5.400	5.699	14,179	+0.30(+5.54%)
Aug 31, 2017	5.580	5.750	5.360	5.400	10,352	-0.07(-1.28%)
Aug 30, 2017	5.550	5.550	5.300	5.470	7,761	+0.27(+5.19%)
Aug 29, 2017	5.250	5.488	5.001	5.200	3,545	+0.20(+4.00%)
Aug 28, 2017	5.421	5.500	4.901	5.000	15,303	-0.45(-8.26%)
Aug 25, 2017	5.599	6.000	5.300	5.450	37,467	+0.15(+2.83%)
Aug 24, 2017	5.280	5.701	5.101	5.300	35,547	+0.11(+2.12%)
Aug 23, 2017	5.300	5.300	5.001	5.190	9,632	+0.15(+2.87%)
Aug 22, 2017	4.604	5.469	4.550	5.045	44,985	+0.54(+12.11%)
Aug 21, 2017	4.390	4.650	4.390	4.500	14,979	-0.10(-2.17%)
Aug 18, 2017	4.444	4.600	4.380	4.600	4,581	+0.10(+2.22%)
Aug 17, 2017	4.485	4.500	4.301	4.500	5,704	+0.13(+3.09%)
Aug 16, 2017	4.390	4.450	4.200	4.365	30,079	+0.20(+4.68%)
Aug 15, 2017	4.485	4.485	4.150	4.170	9,227	-0.23(-5.23%)
Aug 14, 2017	4.240	4.400	4.150	4.400	7,365	+0.20(+4.64%)
Aug 11, 2017	4.230	4.325	4.200	4.205	14,365	-0.03(-0.59%)
Aug 10, 2017	4.200	4.299	4.200	4.230	569	+0.01(+0.33%)
Aug 09, 2017	4.300	4.390	4.200	4.216	4,548	-0.01(-0.21%)
Aug 08, 2017	4.454	4.600	4.200	4.225	20,397	-0.28(-6.11%)
Aug 07, 2017	4.492	4.530	4.300	4.500	5,412	+0.01(+0.18%)
Aug 04, 2017	4.200	4.492	4.200	4.492	4,852	+0.19(+4.47%)
Aug 03, 2017	4.348	4.400	4.279	4.300	13,326	-0.08(-1.83%)
Aug 02, 2017	4.370	4.400	4.300	4.380	1,928	-0.02(-0.45%)

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.