Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	4.365	4.500	4.225	4.266	11,457	-0.14(-3.27%)
Jul 30, 2019	4.500	4.580	4.302	4.410	20,810	+0.11(+2.56%)
Jul 29, 2019	4.247	4.800	4.241	4.300	54,102	+0.01(+0.19%)
Jul 26, 2019	4.200	4.331	4.112	4.292	23,040	+0.19(+4.68%)
Jul 25, 2019	4.200	4.219	4.100	4.100	31,713	+0.00(+0.00%)
Jul 24, 2019	4.200	4.279	4.100	4.100	21,619	-0.10(-2.45%)
Jul 23, 2019	4.310	4.364	4.200	4.203	4,227	-0.10(-2.26%)
Jul 22, 2019	4.450	4.450	4.100	4.300	48,757	-0.05(-1.15%)
Jul 19, 2019	4.464	4.555	4.327	4.350	28,120	+0.00(+0.00%)
Jul 18, 2019	4.300	4.475	4.255	4.350	8,080	+0.04(+0.93%)
Jul 17, 2019	4.473	4.600	4.310	4.310	9,378	-0.07(-1.55%)
Jul 16, 2019	4.600	4.700	4.378	4.378	22,677	-0.07(-1.62%)
Jul 15, 2019	4.600	4.800	4.411	4.450	22,804	-0.05(-1.11%)
Jul 12, 2019	4.400	4.900	4.400	4.500	52,450	+0.23(+5.39%)
Jul 11, 2019	4.200	4.399	4.200	4.270	10,625	-0.05(-1.07%)
Jul 10, 2019	4.400	4.405	4.280	4.316	24,670	+0.04(+0.84%)
Jul 09, 2019	4.172	4.346	4.150	4.280	24,740	+0.11(+2.59%)
Jul 08, 2019	4.250	4.300	4.150	4.172	8,232	-0.13(-3.07%)
Jul 05, 2019	4.398	4.398	4.284	4.304	6,580	-0.09(-2.14%)
Jul 03, 2019	4.201	4.398	4.200	4.398	9,800	+0.20(+4.69%)
Jul 02, 2019	4.302	4.500	4.201	4.201	7,254	-0.37(-8.15%)
Jul 01, 2019	4.300	4.653	4.300	4.574	23,638	+0.39(+9.43%)
Jun 28, 2019	4.200	4.355	4.180	4.180	8,310	-0.07(-1.67%)
Jun 27, 2019	4.380	4.380	4.150	4.251	10,354	+0.03(+0.69%)
Jun 26, 2019	4.155	4.375	4.155	4.222	6,296	+0.00(+0.09%)
Jun 25, 2019	4.201	4.375	4.195	4.218	11,333	-0.00(-0.05%)
Jun 24, 2019	4.250	4.360	4.180	4.220	17,980	-0.04(-0.94%)
Jun 21, 2019	4.400	4.400	4.231	4.260	12,260	-0.14(-3.18%)
Jun 20, 2019	4.596	4.596	4.200	4.400	14,175	+0.02(+0.50%)
Jun 19, 2019	4.600	4.600	4.300	4.378	10,601	-0.01(-0.23%)
Jun 18, 2019	4.600	4.675	4.110	4.388	33,259	-0.01(-0.27%)
Jun 17, 2019	4.600	4.750	4.350	4.400	10,879	-0.10(-2.22%)
Jun 14, 2019	4.400	4.574	4.368	4.500	12,790	+0.07(+1.58%)
Jun 13, 2019	4.349	4.500	4.325	4.430	26,028	+0.13(+3.02%)
Jun 12, 2019	4.300	4.500	4.300	4.300	9,854	-0.06(-1.47%)
Jun 11, 2019	4.408	4.425	4.200	4.364	12,519	+0.06(+1.49%)
Jun 10, 2019	4.300	4.500	4.300	4.300	4,333	-0.13(-2.85%)
Jun 07, 2019	4.486	4.500	4.110	4.426	31,500	-0.07(-1.64%)
Jun 06, 2019	4.600	4.800	4.400	4.500	12,038	-0.17(-3.62%)
Jun 05, 2019	4.700	5.050	4.650	4.669	19,832	-0.03(-0.66%)
Jun 04, 2019	4.800	4.800	4.600	4.700	4,345	-0.15(-3.01%)
Jun 03, 2019	4.590	4.901	4.501	4.846	10,722	+0.18(+3.77%)
May 31, 2019	4.800	4.939	4.595	4.670	28,400	-0.23(-4.69%)
May 30, 2019	4.907	5.100	4.712	4.900	8,813	-0.09(-1.78%)
May 29, 2019	4.892	5.000	4.892	4.989	2,484	-0.01(-0.22%)
May 28, 2019	4.800	5.099	4.700	5.000	13,194	+0.08(+1.63%)
May 24, 2019	5.000	5.451	4.920	4.920	10,790	-0.13(-2.57%)
May 23, 2019	5.198	5.251	4.543	5.050	25,920	+0.07(+1.41%)
May 22, 2019	5.300	5.300	4.960	4.980	16,176	-0.27(-5.14%)
May 21, 2019	5.172	5.514	5.172	5.250	19,649	-0.13(-2.42%)
May 20, 2019	5.300	5.400	5.111	5.380	28,502	-0.09(-1.70%)
May 17, 2019	5.454	5.500	5.100	5.473	22,190	+0.07(+1.35%)
May 16, 2019	5.500	5.700	5.200	5.400	23,504	-0.03(-0.55%)
May 15, 2019	5.660	5.660	5.000	5.430	53,551	-0.23(-4.10%)
May 14, 2019	5.800	6.300	5.650	5.662	101,219	-0.10(-1.72%)
May 13, 2019	5.900	5.999	5.648	5.761	15,297	-0.04(-0.66%)
May 10, 2019	5.950	6.000	5.601	5.799	10,590	-0.20(-3.33%)
May 09, 2019	5.800	5.999	5.530	5.999	27,915	+0.21(+3.61%)
May 08, 2019	5.861	5.899	5.536	5.790	16,261	+0.00(+0.00%)
May 07, 2019	5.750	5.790	5.410	5.790	28,853	+0.08(+1.40%)
May 06, 2019	5.400	5.999	5.400	5.710	66,497	+0.38(+7.05%)
May 03, 2019	4.790	5.480	4.545	5.334	112,980	+0.47(+9.75%)
May 02, 2019	4.600	5.000	4.410	4.860	90,776	+0.36(+8.00%)

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.