Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		8.100	8.100	8.100	0	+0.37(+4.79%)
Dec 29, 2016	7.625	7.900	7.625	7.730	11,703	-0.09(-1.15%)
Dec 28, 2016	8.200	8.399	7.820	7.820	17,977	-0.29(-3.61%)
Dec 27, 2016	7.475	8.200	7.379	8.113	19,913	+0.64(+8.52%)
Dec 23, 2016		7.476	7.476	7.476	0	+0.38(+5.30%)
Dec 22, 2016	7.600	7.700	7.000	7.100	58,537	-0.60(-7.78%)
Dec 21, 2016	7.601	7.900	7.500	7.699	15,994	+0.03(+0.42%)
Dec 20, 2016	7.800	8.000	7.649	7.667	21,982	-0.23(-2.95%)
Dec 19, 2016	7.990	7.990	7.700	7.900	8,862	+0.00(+0.00%)
Dec 16, 2016	7.645	8.200	7.645	7.900	17,248	+0.00(+0.00%)
Dec 15, 2016	7.600	8.150	7.600	7.900	10,524	+0.00(+0.00%)
Dec 14, 2016	8.100	8.270	7.650	7.900	18,727	-0.11(-1.31%)
Dec 13, 2016	7.500	8.100	7.473	8.005	16,732	+0.31(+3.96%)
Dec 12, 2016	7.025	8.100	7.025	7.700	23,551	-0.20(-2.53%)
Dec 09, 2016	8.190	8.300	7.751	7.900	33,518	-0.38(-4.53%)
Dec 08, 2016	7.800	8.400	7.800	8.275	39,899	+0.58(+7.47%)
Dec 07, 2016	7.595	7.960	7.595	7.700	22,793	+0.35(+4.80%)
Dec 06, 2016	7.225	7.799	7.225	7.347	17,702	+0.05(+0.64%)
Dec 05, 2016	7.500	7.500	7.200	7.300	13,189	+0.01(+0.14%)
Dec 02, 2016	7.000	7.498	7.000	7.290	13,752	+0.31(+4.44%)
Dec 01, 2016	6.700	7.200	6.700	6.980	19,220	+0.23(+3.42%)
Nov 30, 2016	6.900	6.900	6.500	6.749	15,234	-0.15(-2.15%)
Nov 29, 2016	6.830	7.097	6.702	6.897	10,741	-0.00(-0.04%)
Nov 28, 2016	6.800	7.100	6.750	6.900	16,494	-0.21(-2.94%)
Nov 25, 2016	7.000	7.109	6.800	7.109	3,005	+0.11(+1.56%)
Nov 23, 2016		7.000	7.000	7.000	0	+0.00(+0.01%)
Nov 22, 2016	7.210	7.300	6.400	6.999	20,443	-0.25(-3.44%)
Nov 21, 2016	7.300	7.399	7.100	7.248	23,412	+0.05(+0.67%)
Nov 18, 2016	7.700	7.798	6.666	7.200	23,470	-0.28(-3.77%)
Nov 17, 2016	7.100	7.700	6.946	7.482	75,221	+0.54(+7.72%)
Nov 16, 2016	6.200	7.000	6.000	6.946	38,101	+0.77(+12.49%)
Nov 15, 2016	6.500	6.550	5.951	6.175	37,514	-0.31(-4.71%)
Nov 14, 2016	5.995	6.480	5.899	6.480	62,925	+0.81(+14.19%)
Nov 11, 2016	5.500	5.995	5.275	5.675	47,722	+0.47(+9.13%)
Nov 10, 2016	5.200	5.500	4.699	5.200	58,836	+0.51(+10.87%)
Nov 09, 2016	4.300	4.750	4.250	4.690	32,687	+0.39(+9.10%)
Nov 08, 2016	3.920	4.350	3.906	4.299	10,592	+0.38(+9.67%)
Nov 07, 2016	4.500	4.900	3.905	3.920	33,212	-0.48(-10.91%)
Nov 04, 2016	4.649	4.649	4.400	4.400	3,902	-0.20(-4.35%)
Nov 03, 2016	4.425	4.750	4.425	4.600	13,397	+0.08(+1.77%)
Nov 02, 2016	4.275	4.800	4.207	4.520	31,838	+0.27(+6.35%)
Nov 01, 2016	4.200	4.250	4.200	4.250	10,680	+0.05(+1.19%)
Oct 31, 2016	4.200	4.250	4.130	4.200	5,716	-0.02(-0.59%)
Oct 28, 2016	4.200	4.230	4.150	4.225	4,182	+0.02(+0.60%)
Oct 27, 2016	4.100	4.297	4.001	4.200	11,707	+0.15(+3.70%)
Oct 26, 2016	4.100	4.100	4.031	4.050	6,884	+0.10(+2.53%)
Oct 25, 2016	4.002	4.002	3.850	3.950	7,913	-0.05(-1.32%)
Oct 24, 2016	4.100	4.190	3.900	4.003	12,822	-0.15(-3.52%)
Oct 21, 2016	4.175	4.200	4.000	4.149	4,501	+0.05(+1.20%)
Oct 20, 2016	4.125	4.200	4.100	4.100	6,823	-0.05(-1.20%)
Oct 19, 2016	4.200	4.200	4.085	4.150	6,859	-0.04(-1.07%)
Oct 18, 2016	4.200	4.200	4.010	4.195	1,770	+0.05(+1.11%)
Oct 17, 2016	4.200	4.270	4.050	4.149	12,065	+0.00(+0.05%)
Oct 14, 2016	4.150	4.270	4.090	4.147	4,400	-0.05(-1.29%)
Oct 13, 2016	4.125	4.270	4.050	4.201	17,421	+0.03(+0.67%)
Oct 12, 2016	4.010	4.198	4.002	4.173	3,544	+0.17(+4.33%)
Oct 11, 2016	4.230	4.349	3.911	4.000	35,332	-0.32(-7.41%)
Oct 10, 2016	4.348	4.349	4.150	4.320	8,299	-0.03(-0.67%)
Oct 07, 2016	4.200	4.349	4.150	4.349	8,535	+0.04(+1.00%)
Oct 06, 2016	4.200	4.350	4.150	4.306	9,360	-0.08(-1.89%)
Oct 05, 2016	4.300	4.400	4.100	4.389	18,762	+0.19(+4.50%)
Oct 04, 2016	4.395	4.399	4.112	4.200	18,566	-0.07(-1.64%)

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.