Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.680	6.200	5.522	5.700	21,599	-0.15(-2.56%)
Feb 26, 2016	5.420	6.000	5.401	5.850	8,694	+0.25(+4.46%)
Feb 25, 2016	5.580	5.600	5.400	5.600	7,392	+0.09(+1.63%)
Feb 24, 2016	5.690	5.725	5.320	5.510	8,230	-0.09(-1.61%)
Feb 23, 2016	5.600	5.750	5.421	5.600	6,801	-0.04(-0.71%)
Feb 22, 2016	5.400	5.901	5.400	5.640	18,221	+0.24(+4.44%)
Feb 19, 2016	5.200	5.425	5.200	5.400	10,748	+0.10(+1.89%)
Feb 18, 2016	5.500	5.500	5.250	5.300	9,905	-0.25(-4.50%)
Feb 17, 2016	5.450	5.599	5.100	5.550	8,731	+0.17(+3.26%)
Feb 16, 2016	5.000	5.400	4.999	5.375	11,002	+0.47(+9.67%)
Feb 12, 2016	5.100	4.901	4.901	4.901	68,600	-0.20(-3.90%)
Feb 11, 2016	5.400	5.400	5.000	5.100	13,756	-0.10(-1.92%)
Feb 10, 2016	5.700	5.750	5.100	5.200	22,597	-0.55(-9.57%)
Feb 09, 2016	5.620	5.900	5.500	5.750	5,245	+0.22(+4.03%)
Feb 08, 2016	5.850	5.890	5.500	5.527	15,293	-0.32(-5.52%)
Feb 05, 2016	5.900	5.960	5.850	5.850	11,360	-0.01(-0.19%)
Feb 04, 2016	5.900	5.960	5.801	5.861	5,241	+0.06(+1.03%)
Feb 03, 2016	5.790	5.900	5.600	5.801	12,506	+0.10(+1.77%)
Feb 02, 2016	5.900	5.905	5.600	5.700	7,911	-0.20(-3.37%)
Feb 01, 2016	5.900	6.000	5.825	5.899	15,717	+0.07(+1.27%)
Jan 29, 2016	5.750	6.050	5.702	5.825	6,678	+0.17(+3.06%)
Jan 28, 2016	5.965	6.000	5.600	5.652	12,326	-0.45(-7.34%)
Jan 27, 2016	6.105	6.300	5.953	6.100	13,373	+0.10(+1.67%)
Jan 26, 2016	6.100	6.600	6.000	6.000	12,447	-0.15(-2.44%)
Jan 25, 2016	6.600	6.600	6.042	6.150	12,932	-0.35(-5.38%)
Jan 22, 2016	6.551	6.800	6.500	6.500	11,309	-0.05(-0.78%)
Jan 21, 2016	5.900	6.800	5.640	6.551	21,867	+0.65(+11.03%)
Jan 20, 2016	5.900	5.967	5.450	5.900	13,296	-0.20(-3.28%)
Jan 19, 2016	5.600	6.500	5.045	6.100	34,931	+0.30(+5.17%)
Jan 15, 2016	5.700	5.800	5.800	5.800	6,020	+0.05(+0.87%)
Jan 14, 2016	5.740	6.100	5.683	5.750	5,514	+0.00(+0.00%)
Jan 13, 2016	5.800	6.299	5.700	5.750	24,106	-0.05(-0.88%)
Jan 12, 2016	6.200	6.500	5.669	5.801	26,211	-0.50(-7.92%)
Jan 11, 2016	6.100	6.495	6.030	6.300	24,917	+0.15(+2.44%)
Jan 08, 2016	6.500	6.507	5.801	6.150	37,464	-0.25(-3.86%)
Jan 07, 2016	6.900	6.999	6.350	6.397	19,526	-0.60(-8.60%)
Jan 06, 2016	7.000	7.480	6.830	6.999	17,794	-0.00(-0.01%)
Jan 05, 2016	6.950	7.133	6.750	7.000	15,718	+0.25(+3.70%)
Jan 04, 2016	6.920	6.944	6.626	6.750	12,118	-0.20(-2.88%)
Dec 31, 2015	7.000	6.950	6.950	6.950	18,810	-0.19(-2.67%)
Dec 30, 2015	7.122	7.200	6.900	7.141	22,461	-0.06(-0.81%)
Dec 29, 2015	7.400	7.400	7.100	7.199	25,830	-0.20(-2.72%)
Dec 28, 2015	7.100	7.500	7.010	7.400	22,846	+0.30(+4.23%)
Dec 24, 2015	7.100	7.100	7.100	7.100	5,560	-0.01(-0.08%)
Dec 23, 2015	7.100	7.200	7.000	7.106	17,966	-0.08(-1.07%)
Dec 22, 2015	7.016	7.200	7.016	7.183	13,824	+0.18(+2.61%)
Dec 21, 2015	7.116	7.300	7.000	7.000	15,810	-0.30(-4.11%)
Dec 18, 2015	7.200	7.300	7.099	7.300	18,832	+0.10(+1.39%)
Dec 17, 2015	7.100	7.298	7.100	7.200	18,578	+0.10(+1.41%)
Dec 16, 2015	7.200	7.300	7.005	7.100	13,906	+0.08(+1.13%)
Dec 15, 2015	7.256	7.349	7.000	7.021	21,607	-0.58(-7.61%)
Dec 14, 2015	7.000	7.599	7.000	7.599	28,544	+0.50(+7.03%)
Dec 11, 2015	7.500	7.500	7.000	7.100	12,341	-0.50(-6.58%)
Dec 10, 2015	7.401	7.690	7.224	7.600	12,066	+0.12(+1.60%)
Dec 09, 2015	7.220	7.570	7.220	7.480	7,635	+0.08(+1.08%)
Dec 08, 2015	7.325	7.730	7.325	7.400	16,848	-0.10(-1.33%)
Dec 07, 2015	7.600	7.900	7.200	7.500	14,971	-0.10(-1.32%)
Dec 04, 2015	8.300	8.680	7.600	7.600	17,217	-0.70(-8.43%)
Dec 03, 2015	8.400	8.700	8.048	8.300	8,643	+0.00(+0.00%)
Dec 02, 2015	8.500	8.700	8.100	8.300	12,253	-0.13(-1.54%)

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.