Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	4.200	4.400	4.025	4.270	41,018	+0.19(+4.71%)
Sep 29, 2016	4.300	4.300	4.065	4.078	16,324	-0.02(-0.54%)
Sep 28, 2016	4.595	4.595	4.050	4.100	42,057	+0.10(+2.50%)
Sep 27, 2016	4.000	4.705	3.850	4.000	233,948	+0.00(+0.00%)
Sep 26, 2016	4.100	4.200	3.800	4.000	122,585	-0.30(-6.98%)
Sep 23, 2016	4.000	4.400	3.850	4.300	84,100	+0.45(+11.69%)
Sep 22, 2016	4.000	4.016	3.850	3.850	36,642	-0.15(-3.75%)
Sep 21, 2016	4.200	4.200	3.988	4.000	21,720	-0.16(-3.85%)
Sep 20, 2016	3.900	4.160	3.800	4.160	31,244	+0.31(+8.19%)
Sep 19, 2016	4.100	4.100	3.700	3.845	30,640	-0.25(-6.22%)
Sep 16, 2016	4.025	4.100	3.820	4.100	22,941	+0.10(+2.50%)
Sep 15, 2016	4.021	4.050	3.963	4.000	14,513	+0.00(+0.00%)
Sep 14, 2016	4.000	4.100	3.900	4.000	29,900	+0.00(+0.00%)
Sep 13, 2016	4.200	4.300	3.764	4.000	41,446	-0.10(-2.44%)
Sep 12, 2016	4.100	4.200	4.000	4.100	67,137	+0.12(+3.02%)
Sep 09, 2016	4.505	4.600	3.980	3.980	86,827	-0.62(-13.48%)
Sep 08, 2016	4.515	4.600	4.420	4.600	20,239	+0.09(+2.00%)
Sep 07, 2016	4.900	4.901	4.510	4.510	47,756	-0.26(-5.45%)
Sep 06, 2016	4.720	4.900	4.720	4.770	11,088	+0.07(+1.49%)
Sep 02, 2016	4.800	4.700	4.700	4.700	11,140	-0.30(-6.00%)
Sep 01, 2016	4.710	5.000	4.700	5.000	8,928	+0.28(+5.84%)
Aug 31, 2016	4.900	4.942	4.700	4.724	12,223	-0.08(-1.58%)
Aug 30, 2016	5.000	5.000	4.800	4.800	15,455	-0.08(-1.58%)
Aug 29, 2016	5.100	5.100	4.700	4.877	20,897	-0.12(-2.46%)
Aug 26, 2016	4.950	5.000	4.806	5.000	30,252	+0.20(+4.17%)
Aug 25, 2016	5.100	5.101	4.783	4.800	103,986	-0.10(-2.04%)
Aug 24, 2016	4.950	4.950	4.825	4.900	17,992	-0.30(-5.77%)
Aug 23, 2016	4.820	5.200	4.761	5.200	32,052	+0.33(+6.78%)
Aug 22, 2016	4.850	5.000	4.850	4.870	18,738	+0.07(+1.48%)
Aug 19, 2016	4.900	5.199	4.729	4.799	38,131	-0.10(-2.06%)
Aug 18, 2016	5.000	5.199	4.900	4.900	39,629	-0.10(-2.00%)
Aug 17, 2016	4.855	5.180	4.800	5.000	18,887	+0.00(+0.00%)
Aug 16, 2016	5.098	5.280	4.810	5.000	31,864	-0.20(-3.85%)
Aug 15, 2016	5.200	5.271	4.800	5.200	63,086	+0.01(+0.15%)
Aug 12, 2016	5.230	5.350	5.015	5.192	28,314	-0.20(-3.67%)
Aug 11, 2016	5.700	5.700	5.001	5.390	29,297	-0.11(-2.05%)
Aug 10, 2016	5.900	6.000	5.503	5.503	25,095	-0.50(-8.28%)
Aug 09, 2016	6.000	6.220	5.695	6.000	40,400	-0.40(-6.25%)
Aug 08, 2016	6.185	6.402	6.101	6.400	14,544	+0.25(+4.07%)
Aug 05, 2016	6.100	6.150	6.040	6.150	10,165	+0.05(+0.82%)
Aug 04, 2016	6.115	6.250	6.040	6.100	16,545	-0.13(-2.02%)
Aug 03, 2016	6.020	6.380	6.020	6.226	18,019	+0.13(+2.07%)
Aug 02, 2016	6.110	6.200	6.001	6.100	3,144	+0.00(+0.00%)
Aug 01, 2016	6.100	6.200	6.018	6.100	4,210	+0.00(+0.00%)
Jul 29, 2016	6.140	6.400	6.000	6.100	9,222	-0.04(-0.65%)
Jul 28, 2016	6.200	6.290	6.000	6.140	13,888	-0.06(-0.97%)
Jul 27, 2016	6.070	6.400	6.070	6.200	1,736	-0.00(-0.02%)
Jul 26, 2016	6.100	6.300	6.100	6.201	13,994	+0.12(+1.99%)
Jul 25, 2016	6.300	6.300	6.001	6.080	14,618	-0.22(-3.48%)
Jul 22, 2016	6.387	6.387	6.200	6.299	6,616	+0.00(+0.00%)
Jul 21, 2016	6.400	6.400	6.200	6.299	8,026	-0.10(-1.58%)
Jul 20, 2016	6.200	6.400	6.200	6.400	7,093	+0.10(+1.59%)
Jul 19, 2016	6.300	6.300	6.226	6.300	4,561	+0.06(+1.04%)
Jul 18, 2016	6.290	6.300	6.201	6.235	10,859	-0.06(-1.03%)
Jul 15, 2016	6.400	6.400	6.072	6.300	38,599	+0.00(+0.00%)
Jul 14, 2016	6.190	6.301	6.040	6.300	24,496	+0.15(+2.44%)
Jul 13, 2016	6.075	6.199	6.050	6.150	8,910	+0.05(+0.80%)
Jul 12, 2016	6.102	6.299	6.050	6.101	11,937	-0.10(-1.60%)
Jul 11, 2016	6.100	6.200	6.003	6.200	11,373	+0.18(+2.97%)
Jul 08, 2016	6.100	6.200	6.180	6.021	11,158	-0.16(-2.57%)
Jul 07, 2016	6.020	6.182	6.000	6.180	1,182	+0.08(+1.31%)
Jul 06, 2016	6.000	6.200	6.000	6.100	4,219	+0.10(+1.67%)
Jul 05, 2016	6.400	6.400	6.000	6.000	13,033	-0.10(-1.64%)

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.