Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	12.70	12.70	12.10	12.70	47,658	+0.20(+1.60%)
Mar 30, 2011	12.10	12.70	12.10	12.50	37,350	+0.30(+2.46%)
Mar 29, 2011	13.30	13.40	11.80	12.20	61,168	-0.30(-2.40%)
Mar 28, 2011	13.00	13.05	12.40	12.50	29,814	-0.60(-4.54%)
Mar 25, 2011	13.00	13.50	12.90	13.10	15,061	+0.10(+0.73%)
Mar 24, 2011	13.10	13.50	12.80	13.00	13,168	+0.00(+0.00%)
Mar 23, 2011	12.80	13.10	12.70	13.00	9,170	+0.10(+0.78%)
Mar 22, 2011	13.00	13.20	12.70	12.90	13,653	-0.10(-0.76%)
Mar 21, 2011	13.40	13.70	12.70	13.00	10,283	-0.80(-5.80%)
Mar 18, 2011	13.20	13.80	12.90	13.80	6,602	+0.70(+5.34%)
Mar 17, 2011	13.60	13.61	12.70	13.10	38,241	-0.40(-2.96%)
Mar 16, 2011	13.60	13.80	13.20	13.50	4,193	-0.10(-0.74%)
Mar 15, 2011	13.40	13.80	13.29	13.60	12,524	-0.20(-1.45%)
Mar 14, 2011	14.10	14.10	13.60	13.80	13,133	-0.40(-2.82%)
Mar 11, 2011	14.30	14.30	13.90	14.20	5,506	+0.20(+1.43%)
Mar 10, 2011	14.00	14.15	13.80	14.00	3,704	+0.00(+0.00%)
Mar 09, 2011	14.00	14.80	13.70	14.00	12,716	-0.00(-0.01%)
Mar 08, 2011	13.40	14.20	13.40	14.00	5,205	+0.20(+1.46%)
Mar 07, 2011	13.90	14.00	13.10	13.80	10,776	-0.20(-1.43%)
Mar 04, 2011	14.20	14.30	13.80	14.00	5,121	-0.20(-1.41%)
Mar 03, 2011	13.60	14.20	13.50	14.20	5,925	+0.00(+0.00%)
Mar 02, 2011	14.30	14.40	13.90	14.20	3,964	-0.10(-0.70%)
Mar 01, 2011	13.60	14.40	13.60	14.30	3,541	-0.02(-0.14%)
Feb 28, 2011	15.80	15.80	14.30	14.32	4,080	-0.08(-0.56%)
Feb 25, 2011	13.60	14.60	13.60	14.40	6,778	+1.00(+7.46%)
Feb 24, 2011	13.80	13.89	13.30	13.40	3,902	-0.20(-1.47%)
Feb 23, 2011	13.70	14.60	13.00	13.60	7,414	+0.00(+0.00%)
Feb 22, 2011	14.10	14.10	13.10	13.60	9,197	-0.60(-4.23%)
Feb 18, 2011	14.40	14.60	14.10	14.20	6,506	-0.20(-1.39%)
Feb 17, 2011	14.10	14.80	14.10	14.40	6,942	+0.30(+2.13%)
Feb 16, 2011	14.00	14.40	14.00	14.10	7,480	-0.10(-0.71%)
Feb 15, 2011	14.30	14.60	13.90	14.20	6,018	-0.20(-1.38%)
Feb 14, 2011	15.00	15.00	14.10	14.40	14,047	-0.30(-2.05%)
Feb 11, 2011	15.00	15.00	14.60	14.70	11,998	-0.10(-0.68%)
Feb 10, 2011	14.20	14.80	14.10	14.80	17,936	+0.30(+2.07%)
Feb 09, 2011	14.60	14.70	14.00	14.50	17,560	+0.00(+0.00%)
Feb 08, 2011	14.60	14.70	14.20	14.50	14,744	-0.10(-0.68%)
Feb 07, 2011	13.90	15.10	13.80	14.60	67,214	+0.80(+5.80%)
Feb 04, 2011	13.10	13.80	12.70	13.80	20,847	+0.80(+6.15%)
Feb 03, 2011	12.60	13.00	12.59	13.00	4,989	+0.10(+0.78%)
Feb 02, 2011	12.40	13.40	12.10	12.90	16,555	+0.35(+2.79%)
Feb 01, 2011	12.70	12.70	12.40	12.55	24,008	-0.15(-1.18%)
Jan 31, 2011	12.40	12.80	12.10	12.70	9,220	+0.60(+4.96%)
Jan 28, 2011	13.00	13.00	12.10	12.10	18,009	-1.00(-7.63%)
Jan 27, 2011	12.90	13.20	12.60	13.10	12,169	+0.10(+0.77%)
Jan 26, 2011	13.20	13.30	12.90	13.00	5,976	+0.00(+0.00%)
Jan 25, 2011	13.10	13.23	12.90	13.00	10,424	-0.40(-2.99%)
Jan 24, 2011	13.30	13.50	12.50	13.40	13,742	-0.10(-0.74%)
Jan 21, 2011	13.60	13.60	12.70	13.50	19,260	+0.00(+0.01%)
Jan 20, 2011	13.70	14.00	13.20	13.50	25,454	-0.20(-1.47%)
Jan 19, 2011	13.90	13.90	13.70	13.70	10,268	-0.20(-1.44%)
Jan 18, 2011	13.90	14.00	13.70	13.90	15,479	+0.00(+0.00%)
Jan 14, 2011	13.80	14.00	13.70	13.90	11,933	+0.00(+0.00%)
Jan 13, 2011	13.80	14.00	13.70	13.90	13,155	-0.20(-1.42%)
Jan 12, 2011	14.30	14.30	13.70	14.10	34,910	+0.20(+1.44%)
Jan 11, 2011	14.10	14.10	13.70	13.90	11,755	+0.10(+0.72%)
Jan 10, 2011	14.30	14.30	13.70	13.80	37,349	-0.07(-0.50%)
Jan 07, 2011	14.00	14.00	13.60	13.87	7,993	+0.07(+0.50%)
Jan 06, 2011	14.20	14.20	13.10	13.80	17,630	-0.30(-2.13%)
Jan 05, 2011	13.90	16.00	13.80	14.10	25,463	+0.10(+0.72%)
Jan 04, 2011	14.00	14.40	13.90	14.00	20,435	+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.