Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.600	4.800	4.600	4.600	5,590	-0.01(-0.22%)
Sep 27, 2018	4.610	4.638	4.600	4.610	3,694	-0.03(-0.60%)
Sep 26, 2018	4.694	4.800	4.600	4.638	13,990	-0.10(-2.09%)
Sep 25, 2018	4.740	4.800	4.610	4.737	9,441	-0.01(-0.29%)
Sep 24, 2018	4.610	4.850	4.610	4.751	4,867	+0.25(+5.58%)
Sep 21, 2018	4.800	4.800	4.500	4.500	8,070	-0.14(-3.02%)
Sep 20, 2018	4.720	4.750	4.511	4.640	15,637	+0.04(+0.85%)
Sep 19, 2018	4.700	4.800	4.410	4.601	13,424	-0.10(-2.09%)
Sep 18, 2018	4.720	4.790	4.695	4.699	5,864	+0.00(+0.09%)
Sep 17, 2018	4.896	4.900	4.695	4.695	7,329	-0.10(-2.19%)
Sep 14, 2018	4.800	5.000	4.700	4.800	5,730	+0.02(+0.50%)
Sep 13, 2018	4.830	4.971	4.650	4.776	16,208	-0.00(-0.08%)
Sep 12, 2018	4.900	4.999	4.776	4.780	16,396	-0.17(-3.43%)
Sep 11, 2018	5.130	5.130	4.950	4.950	6,871	-0.05(-1.00%)
Sep 10, 2018	5.140	5.276	5.000	5.000	16,878	-0.24(-4.58%)
Sep 07, 2018	5.350	5.350	5.000	5.240	4,060	-0.06(-1.13%)
Sep 06, 2018	5.293	5.357	5.120	5.300	6,816	-0.05(-0.99%)
Sep 05, 2018	5.185	5.500	5.075	5.353	23,829	+0.20(+3.90%)
Sep 04, 2018	5.400	5.400	5.100	5.152	17,449	+0.00(+0.04%)
Aug 31, 2018		5.150	5.150	5.150	0	+0.05(+0.98%)
Aug 30, 2018	5.290	5.290	4.800	5.100	17,932	-0.10(-1.92%)
Aug 29, 2018	5.053	5.395	5.053	5.200	7,277	+0.10(+1.96%)
Aug 28, 2018	5.150	5.300	5.100	5.100	12,021	+0.06(+1.19%)
Aug 27, 2018	4.860	5.264	4.860	5.040	16,602	+0.14(+2.86%)
Aug 24, 2018	4.700	5.200	4.700	4.900	28,490	+0.28(+6.06%)
Aug 23, 2018	4.995	4.995	4.513	4.620	24,249	-0.13(-2.76%)
Aug 22, 2018	4.600	4.869	4.500	4.751	7,753	+0.15(+3.28%)
Aug 21, 2018	4.471	4.800	4.440	4.600	16,585	+0.10(+2.22%)
Aug 20, 2018	4.730	4.730	4.430	4.500	9,455	-0.10(-2.17%)
Aug 17, 2018	4.700	4.800	4.400	4.600	6,160	-0.07(-1.39%)
Aug 16, 2018	4.850	5.030	4.010	4.665	68,479	-0.04(-0.96%)
Aug 15, 2018	5.072	5.072	4.600	4.710	28,613	-0.41(-8.04%)
Aug 14, 2018	5.100	5.150	4.895	5.122	12,241	+0.00(+0.04%)
Aug 13, 2018	5.200	5.224	5.107	5.120	4,208	-0.08(-1.54%)
Aug 10, 2018	5.300	5.300	5.100	5.200	4,900	+0.03(+0.50%)
Aug 09, 2018	5.000	5.236	4.999	5.174	15,826	-0.02(-0.46%)
Aug 08, 2018	5.000	5.289	4.876	5.198	11,831	-0.00(-0.04%)
Aug 07, 2018	5.170	5.300	5.150	5.200	3,904	+0.00(+0.00%)
Aug 06, 2018	5.100	5.300	5.100	5.200	6,943	+0.16(+3.17%)
Aug 03, 2018	5.150	5.250	5.030	5.040	5,570	-0.16(-3.08%)
Aug 02, 2018	5.110	5.250	5.050	5.200	5,486	+0.05(+0.97%)
Aug 01, 2018	5.450	5.500	5.101	5.150	3,646	+0.05(+0.98%)
Jul 31, 2018	5.600	5.600	5.100	5.100	18,753	-0.44(-7.94%)
Jul 30, 2018	5.400	5.555	5.333	5.540	8,589	+0.19(+3.55%)
Jul 27, 2018	5.600	5.600	5.300	5.350	25,110	-0.15(-2.73%)
Jul 26, 2018	5.440	5.547	5.332	5.500	7,211	+0.05(+0.94%)
Jul 25, 2018	5.300	5.498	5.300	5.449	5,127	+0.15(+2.81%)
Jul 24, 2018	5.364	5.463	5.300	5.300	9,061	-0.09(-1.65%)
Jul 23, 2018	5.200	5.469	5.200	5.389	9,359	+0.19(+3.63%)
Jul 20, 2018	5.346	5.346	5.001	5.200	4,774	+0.11(+2.12%)
Jul 19, 2018	5.113	5.400	5.092	5.092	13,089	-0.07(-1.41%)
Jul 18, 2018	5.067	5.165	4.866	5.165	20,904	+0.07(+1.43%)
Jul 17, 2018	5.270	5.270	5.021	5.092	19,382	+0.09(+1.72%)
Jul 16, 2018	5.129	5.200	5.002	5.006	7,518	-0.19(-3.62%)
Jul 13, 2018	5.072	5.200	5.000	5.194	4,221	+0.09(+1.86%)
Jul 12, 2018	5.053	5.099	5.000	5.099	4,269	+0.00(+0.00%)
Jul 11, 2018	5.200	5.200	4.820	5.099	19,215	-0.00(-0.02%)
Jul 10, 2018	5.143	5.400	5.100	5.100	5,924	+0.00(+0.04%)
Jul 09, 2018	5.220	5.400	5.098	5.098	15,021	-0.20(-3.81%)
Jul 06, 2018	5.200	5.496	5.200	5.300	8,050	+0.10(+1.92%)
Jul 05, 2018	5.400	5.500	5.200	5.200	9,593	-0.20(-3.76%)
Jul 03, 2018		5.403	5.403	5.403	0	-0.05(-0.86%)

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.