Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	3.700	4.388	3.400	4.000	43,684	+0.50(+14.29%)
Sep 29, 2008	3.700	4.000	3.500	3.500	15,306	-0.30(-7.89%)
Sep 26, 2008	3.770	4.600	3.600	3.800	0	+0.10(+2.70%)
Sep 25, 2008	3.700	3.999	3.600	3.700	36,020	+0.00(+0.00%)
Sep 24, 2008	3.800	3.800	3.100	3.700	16,124	+0.10(+2.78%)
Sep 23, 2008	3.600	3.799	3.300	3.600	9,285	+0.00(+0.00%)
Sep 22, 2008	3.800	4.000	3.300	3.600	20,300	-0.30(-7.69%)
Sep 19, 2008	4.480	4.480	3.300	3.900	0	-0.10(-2.50%)
Sep 18, 2008	4.300	4.300	3.800	4.000	4,386	+0.00(+0.00%)
Sep 17, 2008	4.100	4.800	3.776	4.000	9,781	-0.50(-11.11%)
Sep 16, 2008	4.100	4.680	3.900	4.500	6,197	+0.70(+18.42%)
Sep 15, 2008	5.200	5.300	3.800	3.800	11,978	-1.50(-28.30%)
Sep 12, 2008	4.500	6.000	3.900	5.300	22,330	+1.00(+23.26%)
Sep 11, 2008	4.920	5.199	3.601	4.300	75,039	-0.70(-14.00%)
Sep 10, 2008	6.100	6.100	4.500	5.000	92,447	-0.90(-15.25%)
Sep 09, 2008	5.600	6.200	5.020	5.900	18,614	+0.80(+15.69%)
Sep 08, 2008	5.800	5.800	4.900	5.100	43,402	-0.80(-13.56%)
Sep 05, 2008	7.000	7.000	5.600	5.900	0	-0.30(-4.84%)
Sep 04, 2008	7.000	7.000	5.900	6.200	180,175	-0.20(-3.13%)
Sep 03, 2008	7.000	7.000	6.100	6.400	19,962	-0.70(-9.86%)
Sep 02, 2008	7.200	7.400	7.000	7.100	6,880	-0.30(-4.05%)
Aug 29, 2008	7.400	7.500	7.300	7.400	1,740	-0.28(-3.65%)
Aug 28, 2008	7.798	7.798	7.400	7.680	480	-0.12(-1.54%)
Aug 27, 2008	7.700	7.900	7.600	7.800	2,630	-0.30(-3.70%)
Aug 26, 2008	7.700	8.100	7.600	8.100	350	+0.00(+0.01%)
Aug 25, 2008	7.520	8.400	7.200	8.099	320	+0.10(+1.22%)
Aug 22, 2008	8.500	8.500	7.500	8.001	625	-0.10(-1.22%)
Aug 21, 2008	7.200	8.500	7.050	8.100	5,302	+0.60(+8.01%)
Aug 20, 2008	6.800	7.500	6.800	7.499	690	+0.50(+7.13%)
Aug 19, 2008	7.500	7.500	6.600	7.000	7,697	-0.40(-5.41%)
Aug 18, 2008	7.700	7.900	7.200	7.400	2,695	-0.70(-8.64%)
Aug 15, 2008	8.000	8.300	7.900	8.100	0	-0.40(-4.71%)
Aug 14, 2008	7.510	8.900	7.510	8.500	8,980	+0.30(+3.66%)
Aug 13, 2008	8.000	8.400	7.500	8.200	5,730	-0.20(-2.38%)
Aug 12, 2008	8.200	8.400	7.800	8.400	830	+0.00(+0.00%)
Aug 11, 2008	8.200	8.400	8.200	8.400	260	+0.10(+1.20%)
Aug 08, 2008	8.200	8.499	8.197	8.300	5,733	+0.10(+1.22%)
Aug 07, 2008	7.900	8.400	7.900	8.200	2,353	-0.20(-2.38%)
Aug 06, 2008	8.000	8.499	8.000	8.400	2,120	+0.40(+5.00%)
Aug 05, 2008	7.800	8.180	7.800	8.000	1,230	+0.20(+2.56%)
Aug 04, 2008	8.101	8.200	7.800	7.800	1,110	-0.50(-6.01%)
Aug 01, 2008	8.100	8.299	8.000	8.299	1,127	-0.10(-1.20%)
Jul 31, 2008	8.500	8.610	8.400	8.400	100	-0.20(-2.29%)
Jul 30, 2008	8.500	8.900	8.200	8.597	325	+0.20(+2.35%)
Jul 29, 2008	8.400	8.500	8.100	8.400	1,801	+0.00(+0.00%)
Jul 28, 2008	8.500	8.600	8.400	8.400	1,500	+0.10(+1.20%)
Jul 25, 2008	8.100	8.500	8.100	8.300	5,000	+0.10(+1.22%)
Jul 24, 2008	8.500	8.500	8.100	8.200	1,210	-0.40(-4.65%)
Jul 23, 2008	8.600	8.600	8.500	8.600	1,640	+0.00(+0.00%)
Jul 22, 2008	8.800	9.000	8.500	8.600	1,183	+0.00(+0.00%)
Jul 21, 2008	9.900	9.900	8.572	8.600	3,035	-0.40(-4.44%)
Jul 18, 2008	8.600	9.000	8.400	9.000	1,360	+0.60(+7.14%)
Jul 17, 2008	8.500	8.700	8.211	8.400	1,805	-0.20(-2.33%)
Jul 16, 2008	8.800	8.800	8.317	8.600	3,430	+0.00(+0.00%)
Jul 15, 2008	8.500	8.600	8.290	8.600	2,948	+0.20(+2.38%)
Jul 14, 2008	9.000	9.000	8.300	8.400	8,475	+0.20(+2.44%)
Jul 11, 2008	9.500	9.500	7.601	8.200	23,937	-1.10(-11.83%)
Jul 10, 2008	9.800	10.40	8.045	9.300	19,431	-0.70(-7.00%)
Jul 09, 2008	10.00	10.50	9.900	10.00	2,772	-0.20(-1.96%)
Jul 08, 2008	10.20	10.36	9.900	10.20	16,469	-0.20(-1.92%)
Jul 07, 2008	10.50	11.00	9.300	10.40	7,477	+0.30(+2.97%)
Jul 04, 2008	11.50	11.50	9.900	10.10	8,666	+0.00(+0.00%)
Jul 03, 2008	11.50	11.50	9.900	10.10	8,666	-1.60(-13.68%)
Jul 02, 2008	10.80	11.70	10.20	11.70	5,720	+1.40(+13.59%)

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.