Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.900	6.960	6.521	6.800	17,600	-0.07(-1.00%)
Nov 29, 2017	7.000	7.100	6.500	6.869	17,072	-0.13(-1.87%)
Nov 28, 2017	6.967	7.000	6.700	7.000	13,317	+0.10(+1.51%)
Nov 27, 2017	6.700	7.150	6.595	6.896	34,692	+0.20(+3.00%)
Nov 24, 2017	6.400	6.697	6.400	6.695	12,891	+0.24(+3.70%)
Nov 22, 2017	6.179	6.596	6.100	6.456	31,330	+0.33(+5.37%)
Nov 21, 2017	6.000	6.197	5.930	6.127	19,361	+0.23(+3.85%)
Nov 20, 2017	6.060	6.101	5.790	5.900	17,503	+0.13(+2.29%)
Nov 17, 2017	5.479	5.937	5.479	5.768	21,943	+0.29(+5.27%)
Nov 16, 2017	5.686	5.800	5.479	5.479	10,247	-0.23(-4.03%)
Nov 15, 2017	5.546	5.750	5.500	5.709	21,990	-0.14(-2.41%)
Nov 14, 2017	5.601	5.900	5.601	5.850	5,804	+0.06(+1.11%)
Nov 13, 2017	5.979	5.979	5.786	5.786	5,791	-0.11(-1.93%)
Nov 10, 2017	5.885	6.050	5.818	5.900	9,052	+0.05(+0.85%)
Nov 09, 2017	5.797	6.197	5.721	5.850	17,396	+0.12(+2.15%)
Nov 08, 2017	5.736	6.400	5.700	5.727	11,061	-0.06(-1.00%)
Nov 07, 2017	5.770	5.789	5.570	5.785	5,752	+0.19(+3.30%)
Nov 06, 2017	5.750	5.995	5.555	5.600	19,290	+0.04(+0.65%)
Nov 03, 2017	5.418	5.673	5.401	5.564	7,340	+0.15(+2.83%)
Nov 02, 2017	5.600	5.600	5.401	5.411	4,940	-0.13(-2.33%)
Nov 01, 2017	5.300	5.600	5.300	5.540	11,805	+0.24(+4.53%)
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%)

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.