Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	6.027	6.190	5.900	5.900	14,782	-0.10(-1.67%)
Jun 29, 2016	6.000	6.148	5.930	6.000	11,507	-0.20(-3.23%)
Jun 28, 2016	6.300	6.300	6.100	6.200	16,047	+0.02(+0.32%)
Jun 27, 2016	6.300	6.300	6.130	6.180	5,123	-0.17(-2.68%)
Jun 24, 2016	6.252	6.500	6.100	6.350	12,707	-0.15(-2.31%)
Jun 23, 2016	6.200	6.590	6.200	6.500	7,813	+0.34(+5.50%)
Jun 22, 2016	6.125	6.500	6.100	6.161	2,692	-0.14(-2.28%)
Jun 21, 2016	6.570	6.570	6.150	6.305	10,981	-0.20(-3.00%)
Jun 20, 2016	6.412	6.712	6.015	6.500	19,745	+0.00(+0.02%)
Jun 17, 2016	6.630	7.000	6.482	6.499	6,387	-0.20(-3.00%)
Jun 16, 2016	6.699	6.700	6.500	6.700	6,989	-0.10(-1.47%)
Jun 15, 2016	6.760	7.023	6.600	6.800	4,939	+0.00(+0.00%)
Jun 14, 2016	6.515	7.000	6.502	6.800	7,736	+0.10(+1.49%)
Jun 13, 2016	7.215	7.350	6.700	6.700	24,890	-0.75(-10.07%)
Jun 10, 2016	7.800	7.899	7.400	7.450	7,051	-0.15(-1.97%)
Jun 09, 2016	7.620	7.900	7.600	7.600	2,926	+0.10(+1.33%)
Jun 08, 2016	8.188	8.199	7.500	7.500	3,405	-0.50(-6.25%)
Jun 07, 2016	8.100	8.300	7.804	8.000	2,113	-0.10(-1.23%)
Jun 06, 2016	8.080	8.299	7.500	8.100	9,510	+0.20(+2.53%)
Jun 03, 2016	8.098	8.183	7.900	7.900	5,777	+0.04(+0.57%)
Jun 02, 2016	8.000	8.200	7.800	7.855	3,880	-0.04(-0.57%)
Jun 01, 2016	7.520	7.900	7.520	7.900	4,675	+0.34(+4.50%)
May 31, 2016	7.498	7.796	7.420	7.560	2,473	+0.26(+3.53%)
May 27, 2016	7.700	7.302	7.302	7.302	9,540	-0.60(-7.57%)
May 26, 2016	7.700	8.000	7.700	7.900	5,534	+0.10(+1.28%)
May 25, 2016	8.101	8.299	7.500	7.800	29,393	-0.30(-3.70%)
May 24, 2016	8.200	8.300	8.100	8.100	8,311	-0.20(-2.41%)
May 23, 2016	8.001	8.300	7.897	8.300	14,268	+0.45(+5.73%)
May 20, 2016	8.200	8.400	7.850	7.850	13,715	-0.05(-0.63%)
May 19, 2016	8.400	8.600	7.849	7.900	24,731	-0.70(-8.14%)
May 18, 2016	8.600	8.600	8.200	8.600	7,394	+0.00(+0.00%)
May 17, 2016	7.900	8.600	7.700	8.600	14,256	+0.70(+8.86%)
May 16, 2016	7.925	8.100	7.800	7.900	5,910	-0.30(-3.66%)
May 13, 2016	8.050	8.200	7.900	8.200	4,512	+0.09(+1.11%)
May 12, 2016	8.300	8.600	7.900	8.110	50,493	-0.09(-1.10%)
May 11, 2016	8.799	8.800	8.101	8.200	28,879	+0.50(+6.49%)
May 10, 2016	7.708	8.100	7.700	7.700	5,739	+0.00(+0.00%)
May 09, 2016	8.001	8.199	7.730	7.700	10,903	-0.50(-6.10%)
May 06, 2016	9.085	9.440	8.100	8.200	24,672	-0.71(-8.02%)
May 05, 2016	8.500	9.080	8.500	8.915	25,397	+0.51(+6.13%)
May 04, 2016	8.300	8.500	8.200	8.400	4,878	+0.20(+2.44%)
May 03, 2016	8.200	8.300	7.921	8.200	9,845	+0.19(+2.37%)
May 02, 2016	8.005	8.400	8.001	8.010	9,013	-0.29(-3.49%)
Apr 29, 2016	8.200	8.500	7.507	8.300	10,203	+0.23(+2.79%)
Apr 28, 2016	7.450	8.699	7.450	8.075	25,024	+0.67(+9.12%)
Apr 27, 2016	7.080	7.400	6.988	7.400	7,583	+0.40(+5.70%)
Apr 26, 2016	7.000	7.100	6.711	7.001	2,191	+0.00(+0.01%)
Apr 25, 2016	6.600	7.000	6.600	7.000	4,783	+0.15(+2.19%)
Apr 22, 2016	6.998	7.107	6.708	6.850	5,161	-0.05(-0.72%)
Apr 21, 2016	6.450	7.000	6.450	6.900	4,742	+0.30(+4.56%)
Apr 20, 2016	6.600	6.700	6.502	6.599	9,032	+0.09(+1.40%)
Apr 19, 2016	6.510	6.700	6.500	6.508	17,977	+0.11(+1.66%)
Apr 18, 2016	6.900	6.900	6.402	6.402	4,408	-0.30(-4.45%)
Apr 15, 2016	6.800	7.200	6.700	6.700	6,711	-0.12(-1.77%)
Apr 14, 2016	7.190	7.200	6.810	6.821	5,518	-0.18(-2.56%)
Apr 13, 2016	7.000	7.300	6.900	7.000	7,286	-0.10(-1.41%)
Apr 12, 2016	7.300	7.300	7.000	7.100	19,138	+0.10(+1.43%)
Apr 11, 2016	6.508	7.000	6.500	7.000	7,836	+0.30(+4.48%)
Apr 08, 2016	6.500	6.700	6.397	6.700	14,503	+0.20(+3.08%)
Apr 07, 2016	6.500	6.500	6.350	6.500	4,560	+0.00(+0.00%)
Apr 06, 2016	6.590	6.700	6.500	6.500	1,377	+0.10(+1.56%)
Apr 05, 2016	6.690	6.800	6.400	6.400	5,621	-0.20(-3.03%)
Apr 04, 2016	6.310	6.700	6.217	6.600	11,350	+0.50(+8.20%)

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.