Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.300	6.599	5.900	6.300	8,762	+0.20(+3.28%)
Jun 29, 2009	5.400	6.100	5.400	6.100	4,263	+0.70(+12.94%)
Jun 26, 2009	5.400	5.499	5.300	5.401	360	-0.10(-1.80%)
Jun 25, 2009	5.699	5.699	5.500	5.500	110	+0.00(+0.00%)
Jun 24, 2009	5.600	5.900	5.500	5.500	483	+0.15(+2.80%)
Jun 23, 2009	5.599	5.599	5.350	5.350	280	-0.15(-2.73%)
Jun 22, 2009	5.600	5.699	5.400	5.500	490	-0.30(-5.17%)
Jun 19, 2009	5.601	6.000	5.600	5.800	240	-0.10(-1.66%)
Jun 18, 2009	5.899	5.899	5.500	5.898	140	+0.10(+1.69%)
Jun 17, 2009	5.900	6.000	5.700	5.800	2,270	+0.00(+0.00%)
Jun 16, 2009	5.600	5.800	5.300	5.800	2,980	+0.30(+5.45%)
Jun 15, 2009	6.000	6.000	5.300	5.500	7,699	-0.32(-5.51%)
Jun 12, 2009	5.600	5.880	5.500	5.821	891	-0.08(-1.34%)
Jun 11, 2009	6.000	6.300	5.800	5.900	3,125	-0.10(-1.67%)
Jun 10, 2009	6.174	6.400	5.800	6.000	1,236	-0.05(-0.88%)
Jun 09, 2009	6.300	6.300	5.700	6.053	1,861	-0.25(-3.91%)
Jun 08, 2009	5.600	6.390	5.500	6.299	7,859	+0.30(+4.98%)
Jun 05, 2009	6.000	6.300	5.900	6.000	4,657	+0.20(+3.45%)
Jun 04, 2009	5.300	6.200	5.300	5.800	7,711	+0.70(+13.73%)
Jun 03, 2009	5.000	5.200	4.900	5.100	10,283	-0.20(-3.77%)
Jun 02, 2009	5.000	5.300	4.900	5.300	14,738	+0.30(+6.00%)
Jun 01, 2009	4.500	5.000	4.500	5.000	3,240	+0.30(+6.38%)
May 29, 2009	4.700	4.978	4.700	4.700	1,642	+0.00(+0.00%)
May 28, 2009	4.700	4.800	4.700	4.700	1,470	-0.10(-2.08%)
May 27, 2009	4.900	4.979	4.700	4.800	1,330	+0.10(+2.13%)
May 26, 2009	4.980	4.980	4.500	4.700	207	-0.10(-2.08%)
May 22, 2009	5.000	5.000	4.800	4.800	1,047	-0.20(-3.98%)
May 21, 2009	5.200	5.399	4.800	4.999	7,023	-0.00(-0.02%)
May 20, 2009	5.110	5.301	5.000	5.000	4,300	-0.20(-3.86%)
May 19, 2009	6.700	6.700	5.200	5.201	7,009	-0.60(-10.33%)
May 18, 2009	6.300	6.500	5.199	5.800	15,098	+1.00(+20.83%)
May 15, 2009	5.200	5.400	4.700	4.800	15,167	-0.70(-12.71%)
May 14, 2009	5.600	5.700	5.100	5.499	8,885	-0.20(-3.53%)
May 13, 2009	6.100	6.199	5.500	5.700	3,717	-0.10(-1.71%)
May 12, 2009	5.500	6.200	5.500	5.799	900	+0.40(+7.41%)
May 11, 2009	5.300	5.600	5.100	5.399	1,440	+0.10(+1.87%)
May 08, 2009	4.900	5.699	4.900	5.300	4,211	+0.10(+1.90%)
May 07, 2009	5.200	5.399	5.200	5.201	1,839	+0.20(+4.02%)
May 06, 2009	5.700	5.800	5.000	5.000	4,867	+0.00(+0.00%)
May 05, 2009	4.800	7.000	4.800	5.000	16,150	+0.40(+8.70%)
May 04, 2009	4.600	4.781	4.590	4.600	210	-0.20(-4.17%)
May 01, 2009	5.000	5.000	4.800	4.800	180	-0.10(-2.04%)
Apr 30, 2009	5.000	5.000	4.500	4.900	1,885	+0.00(+0.08%)
Apr 29, 2009	4.500	4.900	4.500	4.896	4,650	+0.40(+8.80%)
Apr 28, 2009	4.700	4.700	4.500	4.500	1,270	+0.00(+0.00%)
Apr 27, 2009	4.400	4.500	4.399	4.500	6,853	+0.10(+2.27%)
Apr 24, 2009	4.400	4.800	4.400	4.400	1,040	+0.00(+0.00%)
Apr 23, 2009	4.400	4.600	4.400	4.400	970	+0.10(+2.33%)
Apr 22, 2009	4.487	5.000	4.300	4.300	1,330	+0.00(+0.00%)
Apr 21, 2009	4.400	4.600	4.300	4.300	5,380	+0.00(+0.00%)
Apr 20, 2009	4.400	4.400	4.300	4.300	1,330	-0.10(-2.27%)
Apr 17, 2009	4.400	4.400	4.100	4.400	1,530	+0.10(+2.33%)
Apr 16, 2009	4.200	4.401	4.200	4.300	3,160	+0.20(+4.88%)
Apr 15, 2009	4.100	4.101	4.100	4.100	300	+0.00(+0.00%)
Apr 14, 2009	4.100	4.200	4.100	4.100	1,530	+0.00(+0.00%)
Apr 13, 2009	4.300	4.400	4.100	4.100	1,410	-0.10(-2.38%)
Apr 09, 2009	4.300	4.400	4.200	4.200	500	+0.10(+2.44%)
Apr 08, 2009	4.300	4.300	4.100	4.100	710	+0.00(+0.02%)
Apr 07, 2009	4.013	4.099	4.000	4.099	315	+0.10(+2.48%)
Apr 06, 2009	4.000	4.140	3.924	4.000	2,041	-0.20(-4.76%)
Apr 03, 2009	4.187	4.500	4.100	4.200	1,630	+0.20(+5.00%)
Apr 02, 2009	4.100	4.900	3.900	4.000	23,700	-0.10(-2.44%)

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.