Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	5.000	5.000	4.200	4.500	165,289	-2.39(-34.67%)
Mar 30, 2017	6.150	6.995	6.150	6.888	26,757	+0.74(+12.00%)
Mar 29, 2017	5.700	6.240	5.700	6.150	8,425	+0.35(+6.03%)
Mar 28, 2017	5.900	5.916	5.600	5.800	13,551	+0.01(+0.12%)
Mar 27, 2017	5.900	5.900	5.600	5.793	5,281	-0.01(-0.12%)
Mar 24, 2017	5.800	6.100	5.600	5.800	6,635	+0.09(+1.58%)
Mar 23, 2017	5.500	6.100	5.400	5.710	11,574	+0.12(+2.16%)
Mar 22, 2017	5.800	5.850	5.300	5.589	14,144	-0.22(-3.80%)
Mar 21, 2017	5.970	6.026	5.500	5.810	12,146	-0.16(-2.68%)
Mar 20, 2017	5.812	6.185	5.812	5.970	3,572	+0.07(+1.19%)
Mar 17, 2017	6.150	6.250	5.900	5.900	25,140	-0.14(-2.35%)
Mar 16, 2017	6.000	6.109	6.000	6.042	8,551	-0.06(-0.95%)
Mar 15, 2017	5.860	6.150	5.860	6.100	9,311	+0.03(+0.48%)
Mar 14, 2017	6.300	6.300	5.879	6.071	20,394	+0.00(+0.02%)
Mar 13, 2017	6.400	6.480	6.070	6.070	11,645	-0.18(-2.85%)
Mar 10, 2017	6.300	6.500	6.200	6.248	11,568	-0.15(-2.38%)
Mar 09, 2017	6.500	6.504	6.200	6.400	11,691	-0.01(-0.16%)
Mar 08, 2017	6.420	6.541	6.400	6.410	6,082	+0.01(+0.16%)
Mar 07, 2017	6.400	6.590	6.350	6.400	24,794	-0.07(-1.08%)
Mar 06, 2017	6.900	6.905	6.400	6.470	37,411	-0.48(-6.93%)
Mar 03, 2017	7.099	7.100	6.900	6.952	9,182	-0.15(-2.08%)
Mar 02, 2017	7.030	7.100	7.000	7.100	3,786	+0.10(+1.43%)
Mar 01, 2017	7.200	7.200	7.000	7.000	4,601	-0.10(-1.41%)
Feb 28, 2017	7.595	7.595	6.917	7.100	30,027	-0.50(-6.58%)
Feb 27, 2017	7.650	7.700	7.137	7.600	9,835	-0.05(-0.65%)
Feb 24, 2017	7.025	7.700	7.000	7.650	13,922	+0.43(+5.94%)
Feb 23, 2017	7.485	7.500	7.221	7.221	4,097	-0.08(-1.08%)
Feb 22, 2017	7.310	7.498	7.200	7.300	8,580	+0.00(+0.00%)
Feb 21, 2017	7.500	7.600	7.203	7.300	8,852	-0.10(-1.35%)
Feb 17, 2017		7.400	7.400	7.400	0	+0.00(+0.00%)
Feb 16, 2017	7.402	7.700	7.300	7.400	3,187	-0.10(-1.33%)
Feb 15, 2017	7.500	7.600	7.400	7.500	2,322	-0.20(-2.57%)
Feb 14, 2017	7.429	7.700	7.316	7.698	2,275	+0.35(+4.73%)
Feb 13, 2017	7.353	7.600	7.300	7.350	904	-0.05(-0.68%)
Feb 10, 2017	7.580	7.700	7.400	7.400	7,237	-0.20(-2.63%)
Feb 09, 2017	7.408	7.600	7.305	7.600	4,490	+0.30(+4.11%)
Feb 08, 2017	7.400	7.675	7.300	7.300	6,013	-0.20(-2.60%)
Feb 07, 2017	7.582	7.750	7.321	7.495	6,555	-0.10(-1.38%)
Feb 06, 2017	7.525	7.700	7.200	7.600	5,819	+0.10(+1.33%)
Feb 03, 2017	7.800	7.800	7.500	7.500	3,584	-0.30(-3.85%)
Feb 02, 2017	7.507	7.800	7.450	7.800	7,702	+0.30(+4.00%)
Feb 01, 2017	7.799	7.800	7.500	7.500	2,251	-0.20(-2.60%)
Jan 31, 2017	7.550	8.000	7.426	7.700	20,220	+0.05(+0.67%)
Jan 30, 2017	7.400	7.788	7.200	7.649	12,619	-0.25(-3.18%)
Jan 27, 2017	7.300	7.900	7.300	7.900	14,638	+0.30(+3.95%)
Jan 26, 2017	7.600	7.626	7.352	7.600	25,745	+0.00(+0.00%)
Jan 25, 2017	7.525	7.800	7.250	7.600	27,436	-0.20(-2.56%)
Jan 24, 2017	7.900	8.100	7.800	7.800	6,854	-0.10(-1.27%)
Jan 23, 2017	8.000	8.201	7.900	7.900	12,715	-0.40(-4.82%)
Jan 20, 2017	8.000	8.349	7.800	8.300	27,924	+0.20(+2.47%)
Jan 19, 2017	8.015	8.347	7.700	8.100	31,903	-0.30(-3.57%)
Jan 18, 2017	8.174	8.900	8.100	8.400	7,941	+0.20(+2.38%)
Jan 17, 2017	7.900	8.205	7.700	8.205	20,732	+0.01(+0.06%)
Jan 13, 2017		8.200	8.200	8.200	0	+0.20(+2.51%)
Jan 12, 2017	8.050	8.150	7.900	7.999	26,879	-0.10(-1.27%)
Jan 11, 2017	8.050	8.450	8.050	8.102	30,398	-0.40(-4.68%)
Jan 10, 2017	8.100	8.600	7.300	8.500	23,933	+0.35(+4.26%)
Jan 09, 2017	8.300	8.300	8.000	8.153	6,580	-0.15(-1.78%)
Jan 06, 2017	8.305	8.600	8.300	8.301	8,655	-0.25(-2.90%)
Jan 05, 2017	9.000	9.099	8.420	8.549	22,613	-0.25(-2.85%)
Jan 04, 2017	8.600	9.600	8.500	8.800	43,963	+0.10(+1.15%)

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.