Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	11.20	11.40	10.90	11.20	15,117	-0.10(-0.88%)
Nov 27, 2013	10.60	11.50	10.50	11.30	113,578	+0.95(+9.18%)
Nov 26, 2013	10.30	10.50	10.10	10.35	15,255	+0.15(+1.47%)
Nov 25, 2013	10.60	10.90	10.02	10.20	45,612	-0.40(-3.77%)
Nov 22, 2013	10.30	10.70	10.20	10.60	34,892	+0.60(+6.00%)
Nov 21, 2013	9.207	11.00	9.200	10.00	51,936	+0.70(+7.53%)
Nov 20, 2013	9.100	9.300	9.000	9.300	40,904	+0.30(+3.33%)
Nov 19, 2013	9.000	9.300	8.630	9.000	13,425	+0.05(+0.56%)
Nov 18, 2013	8.990	9.200	8.800	8.950	41,038	+0.05(+0.56%)
Nov 15, 2013	8.480	8.999	8.300	8.900	52,721	+1.10(+14.10%)
Nov 14, 2013	7.812	8.380	7.800	7.800	7,954	-0.20(-2.50%)
Nov 13, 2013	7.600	8.081	7.600	8.000	10,676	+0.45(+5.96%)
Nov 12, 2013	7.815	8.100	7.550	7.550	11,559	-0.35(-4.43%)
Nov 11, 2013	7.916	8.300	7.900	7.900	2,897	+0.00(+0.00%)
Nov 08, 2013	8.000	8.000	7.810	7.900	3,741	-0.10(-1.25%)
Nov 07, 2013	8.000	8.300	7.810	8.000	14,012	+0.03(+0.35%)
Nov 06, 2013	8.500	8.500	7.830	7.972	16,192	-0.43(-5.10%)
Nov 05, 2013	8.390	8.500	8.101	8.400	2,602	+0.21(+2.56%)
Nov 04, 2013	7.800	8.300	7.800	8.190	10,754	+0.19(+2.39%)
Nov 01, 2013	8.300	8.400	7.850	7.999	10,879	-0.00(-0.01%)
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%)

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.