Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	4.600	4.675	4.434	4.548	19,250	+0.03(+0.62%)
Mar 28, 2019	4.387	4.600	4.380	4.520	8,439	+0.13(+3.03%)
Mar 27, 2019	4.325	4.500	4.325	4.387	5,574	-0.10(-2.29%)
Mar 26, 2019	4.421	4.501	4.300	4.490	6,473	+0.10(+2.32%)
Mar 25, 2019	4.764	4.850	4.302	4.388	15,987	-0.21(-4.61%)
Mar 22, 2019	5.199	5.199	4.400	4.600	35,600	-0.30(-6.12%)
Mar 21, 2019	5.000	5.100	4.500	4.900	30,087	-0.10(-1.92%)
Mar 20, 2019	4.900	5.072	4.920	4.996	20,155	+0.05(+0.93%)
Mar 19, 2019	4.999	5.200	4.803	4.950	28,258	+0.05(+1.02%)
Mar 18, 2019	4.400	5.100	4.400	4.900	23,928	+0.50(+11.36%)
Mar 15, 2019	4.500	4.500	4.400	4.400	3,890	-0.01(-0.16%)
Mar 14, 2019	4.500	4.500	4.406	4.407	7,582	-0.05(-1.08%)
Mar 13, 2019	4.479	4.500	4.421	4.455	7,420	+0.12(+2.86%)
Mar 12, 2019	4.250	4.480	4.250	4.331	9,724	+0.11(+2.51%)
Mar 11, 2019	4.275	4.300	4.206	4.225	7,594	+0.03(+0.72%)
Mar 08, 2019	4.200	4.325	4.191	4.195	5,430	-0.09(-2.01%)
Mar 07, 2019	4.400	4.400	4.248	4.281	6,640	-0.02(-0.44%)
Mar 06, 2019	4.400	4.400	4.200	4.300	3,771	-0.12(-2.63%)
Mar 05, 2019	4.400	4.490	4.300	4.416	11,067	+0.10(+2.27%)
Mar 04, 2019	4.072	4.500	4.072	4.318	21,783	+0.22(+5.32%)
Mar 01, 2019	4.400	4.400	4.100	4.100	45,500	-0.22(-5.14%)
Feb 28, 2019	4.321	4.400	4.321	4.322	3,877	+0.00(+0.05%)
Feb 27, 2019	4.300	4.400	4.278	4.320	5,957	+0.00(+0.00%)
Feb 26, 2019	4.500	4.600	4.300	4.320	6,514	-0.18(-4.11%)
Feb 25, 2019	4.593	4.600	4.400	4.505	10,912	+0.00(+0.11%)
Feb 22, 2019	4.620	4.750	4.400	4.500	10,050	-0.15(-3.29%)
Feb 21, 2019	4.700	4.798	4.532	4.653	9,151	+0.12(+2.74%)
Feb 20, 2019	4.400	4.700	4.400	4.529	20,488	+0.13(+2.93%)
Feb 19, 2019	4.280	4.400	4.205	4.400	9,819	+0.30(+7.32%)
Feb 15, 2019	4.200	4.300	4.100	4.100	6,790	-0.02(-0.53%)
Feb 14, 2019	4.200	4.250	4.122	4.122	2,843	-0.07(-1.60%)
Feb 13, 2019	4.220	4.300	4.183	4.189	4,195	-0.06(-1.44%)
Feb 12, 2019	4.200	4.300	4.141	4.250	5,003	+0.05(+1.19%)
Feb 11, 2019	4.200	4.250	4.183	4.200	6,159	+0.10(+2.44%)
Feb 08, 2019	4.100	4.300	4.100	4.100	4,820	-0.01(-0.17%)
Feb 07, 2019	4.200	4.298	4.070	4.107	9,350	-0.09(-2.24%)
Feb 06, 2019	4.161	4.295	4.161	4.201	2,611	+0.13(+3.12%)
Feb 05, 2019	4.120	4.400	4.074	4.074	7,146	-0.13(-3.00%)
Feb 04, 2019	4.100	4.200	4.000	4.200	14,622	+0.15(+3.70%)
Feb 01, 2019	4.100	4.200	4.050	4.050	15,660	-0.10(-2.36%)
Jan 31, 2019	4.300	4.380	4.060	4.148	11,282	-0.14(-3.22%)
Jan 30, 2019	4.400	4.400	4.200	4.286	1,898	-0.01(-0.21%)
Jan 29, 2019	4.377	4.377	4.163	4.295	7,898	+0.04(+1.06%)
Jan 28, 2019	4.500	4.501	4.150	4.250	22,531	-0.25(-5.56%)
Jan 25, 2019	4.300	4.600	4.300	4.500	20,280	+0.04(+0.78%)
Jan 24, 2019	4.479	4.500	4.350	4.465	1,157	+0.06(+1.48%)
Jan 23, 2019	4.600	4.790	4.399	4.400	8,507	-0.10(-2.22%)
Jan 22, 2019	4.460	4.700	4.401	4.500	10,770	+0.00(+0.00%)
Jan 18, 2019	4.600	4.600	4.400	4.500	6,410	-0.01(-0.22%)
Jan 17, 2019	4.400	4.650	4.385	4.510	11,156	+0.21(+4.83%)
Jan 16, 2019	4.398	4.398	4.150	4.302	12,592	-0.10(-2.23%)
Jan 15, 2019	4.600	4.600	4.322	4.400	5,222	+0.04(+0.80%)
Jan 14, 2019	4.500	4.582	4.365	4.365	7,437	-0.13(-3.00%)
Jan 11, 2019	4.300	4.500	4.300	4.500	4,540	+0.16(+3.69%)
Jan 10, 2019	4.300	4.375	4.209	4.340	8,164	+0.04(+0.91%)
Jan 09, 2019	4.400	4.400	4.150	4.301	18,631	+0.10(+2.40%)
Jan 08, 2019	4.300	4.500	4.200	4.200	9,736	-0.10(-2.33%)
Jan 07, 2019	4.500	4.500	4.200	4.300	7,011	+0.00(+0.00%)
Jan 04, 2019	4.310	4.310	4.250	4.300	5,700	-0.01(-0.32%)
Jan 03, 2019	4.250	4.495	4.250	4.314	6,860	-0.04(-0.83%)

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.