Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.946	6.354	5.946	6.200	16,377	+0.20(+3.33%)
Mar 27, 2013	5.600	6.257	5.500	6.000	16,849	+0.45(+8.05%)
Mar 26, 2013	5.900	5.900	5.551	5.553	5,329	-0.14(-2.41%)
Mar 25, 2013	6.000	6.000	5.600	5.690	4,009	-0.11(-1.90%)
Mar 22, 2013	5.500	5.800	5.500	5.800	3,118	+0.00(+0.00%)
Mar 21, 2013	5.700	5.800	5.500	5.800	2,527	-0.05(-0.85%)
Mar 20, 2013	5.900	5.900	5.550	5.850	7,508	+0.15(+2.63%)
Mar 19, 2013	6.011	6.011	5.678	5.700	8,293	-0.37(-6.10%)
Mar 18, 2013	6.100	6.300	6.001	6.070	8,594	-0.33(-5.16%)
Mar 15, 2013	6.300	6.410	6.080	6.400	5,506	+0.27(+4.40%)
Mar 14, 2013	6.290	6.701	6.130	6.130	18,931	+0.03(+0.49%)
Mar 13, 2013	6.200	6.600	5.800	6.100	24,544	-0.01(-0.23%)
Mar 12, 2013	6.500	6.500	5.841	6.114	11,345	-0.29(-4.47%)
Mar 11, 2013	6.000	6.500	6.000	6.400	10,455	+0.45(+7.58%)
Mar 08, 2013	6.200	6.200	5.800	5.949	3,439	-0.15(-2.48%)
Mar 07, 2013	5.860	6.199	5.622	6.100	13,707	+0.42(+7.39%)
Mar 06, 2013	5.600	5.749	5.511	5.680	12,350	+0.16(+2.90%)
Mar 05, 2013	5.260	5.799	5.260	5.520	18,455	+0.22(+4.13%)
Mar 04, 2013	5.510	5.549	5.301	5.301	3,817	-0.32(-5.71%)
Mar 01, 2013	6.000	6.100	5.532	5.622	6,768	-0.38(-6.30%)
Feb 28, 2013	6.100	6.200	6.000	6.000	2,481	-0.15(-2.44%)
Feb 27, 2013	6.399	6.399	6.001	6.150	3,385	-0.05(-0.77%)
Feb 26, 2013	7.000	7.000	6.000	6.198	12,124	-0.50(-7.51%)
Feb 25, 2013	7.200	7.200	6.500	6.701	12,233	-0.50(-6.93%)
Feb 22, 2013	6.600	7.300	6.600	7.200	15,515	+0.40(+5.88%)
Feb 21, 2013	6.800	6.826	6.500	6.800	1,585	+0.20(+3.03%)
Feb 20, 2013	7.100	7.100	6.200	6.600	14,675	-0.49(-6.91%)
Feb 19, 2013	6.500	7.103	6.400	7.090	27,393	+0.69(+10.78%)
Feb 15, 2013	6.499	6.499	6.039	6.400	12,815	+0.20(+3.23%)
Feb 14, 2013	5.700	6.200	5.700	6.200	6,713	+0.32(+5.37%)
Feb 13, 2013	5.900	6.200	5.700	5.884	12,425	-0.28(-4.53%)
Feb 12, 2013	5.300	6.286	5.300	6.163	36,417	+0.68(+12.46%)
Feb 11, 2013	5.720	5.900	5.300	5.480	20,675	-0.32(-5.52%)
Feb 08, 2013	6.500	6.500	5.700	5.800	34,440	-0.40(-6.45%)
Feb 07, 2013	5.399	6.420	5.297	6.200	64,259	+0.85(+15.91%)
Feb 06, 2013	5.000	5.399	4.951	5.349	19,331	+0.25(+4.94%)
Feb 04, 2013	4.700	5.400	4.700	5.097	68,208	+0.40(+8.45%)
Feb 01, 2013	4.890	5.000	4.600	4.700	36,779	+0.20(+4.44%)
Jan 31, 2013	4.897	5.000	4.390	4.500	30,785	-0.10(-2.17%)
Jan 30, 2013	4.400	4.600	4.170	4.600	37,811	+0.27(+6.14%)
Jan 29, 2013	4.400	4.400	4.126	4.334	28,632	+0.03(+0.81%)
Jan 28, 2013	4.300	4.378	4.082	4.299	25,421	+0.17(+4.04%)
Jan 25, 2013	4.000	4.266	4.000	4.132	11,062	+0.10(+2.53%)
Jan 24, 2013	3.700	4.290	3.700	4.030	44,102	+0.32(+8.74%)
Jan 23, 2013	3.699	3.900	3.650	3.706	23,285	+0.01(+0.19%)
Jan 22, 2013	3.700	3.700	3.551	3.699	15,025	+0.00(+0.00%)
Jan 18, 2013	3.700	3.700	3.599	3.699	8,976	-0.00(-0.03%)
Jan 17, 2013	4.000	4.000	3.594	3.700	22,150	-0.02(-0.54%)
Jan 16, 2013	4.100	4.149	3.700	3.720	9,123	-0.43(-10.36%)
Jan 15, 2013	4.300	4.300	4.038	4.150	1,930	-0.15(-3.49%)
Jan 14, 2013	4.000	4.300	3.923	4.300	3,011	+0.10(+2.38%)
Jan 11, 2013	4.300	4.300	4.000	4.200	7,965	-0.10(-2.33%)
Jan 10, 2013	4.399	4.399	4.200	4.300	2,710	+0.12(+2.87%)
Jan 09, 2013	4.600	4.600	3.900	4.180	4,839	-0.12(-2.79%)
Jan 08, 2013	4.301	4.450	4.136	4.300	14,070	-0.10(-2.32%)
Jan 07, 2013	4.400	4.640	4.400	4.402	7,896	+0.00(+0.05%)
Jan 04, 2013	4.400	4.500	4.100	4.400	7,119	+0.00(+0.00%)
Jan 03, 2013	3.700	4.400	3.700	4.400	5,102	+0.30(+7.32%)

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.