Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	6.500	6.800	6.000	6.000	5,532	-0.60(-9.09%)
Mar 30, 2016	6.600	6.800	6.316	6.600	3,338	+0.20(+3.12%)
Mar 29, 2016	6.300	6.900	6.300	6.400	17,451	-0.26(-3.90%)
Mar 28, 2016	6.700	6.796	6.400	6.660	7,843	+0.11(+1.68%)
Mar 24, 2016	6.500	6.550	6.550	6.550	2,300	+0.15(+2.41%)
Mar 23, 2016	6.500	6.797	6.300	6.396	4,830	-0.20(-3.09%)
Mar 22, 2016	6.320	6.799	6.300	6.600	6,253	+0.11(+1.69%)
Mar 21, 2016	6.120	6.798	6.120	6.490	5,060	+0.19(+3.02%)
Mar 18, 2016	6.900	6.900	6.300	6.300	17,603	-0.40(-5.97%)
Mar 17, 2016	6.600	7.050	6.400	6.700	12,196	+0.20(+3.08%)
Mar 16, 2016	7.195	7.488	6.326	6.500	26,562	-0.90(-12.16%)
Mar 15, 2016	7.140	7.403	7.000	7.400	6,860	+0.30(+4.24%)
Mar 14, 2016	6.505	7.289	6.500	7.099	10,629	+0.36(+5.33%)
Mar 11, 2016	6.680	6.864	6.600	6.740	7,029	+0.04(+0.60%)
Mar 10, 2016	6.990	7.000	6.700	6.700	5,984	-0.20(-2.90%)
Mar 09, 2016	7.199	7.400	6.803	6.900	10,192	-0.15(-2.13%)
Mar 08, 2016	7.000	7.400	7.000	7.050	11,051	+0.02(+0.36%)
Mar 07, 2016	6.500	7.298	6.500	7.025	18,505	+0.22(+3.19%)
Mar 04, 2016	6.540	7.197	6.540	6.808	14,210	+0.31(+4.74%)
Mar 03, 2016	6.201	6.958	6.350	6.500	14,323	+0.30(+4.82%)
Mar 02, 2016	6.500	6.500	6.026	6.201	19,420	-0.30(-4.59%)
Mar 01, 2016	5.880	7.200	5.880	6.499	29,214	+0.80(+14.02%)
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%)

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.