Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	5.169	5.340	4.998	4.999	41,509	-0.23(-4.36%)
Sep 29, 2020	5.200	5.352	4.922	5.227	41,131	+0.13(+2.49%)
Sep 28, 2020	4.850	5.249	4.850	5.100	18,128	+0.18(+3.76%)
Sep 25, 2020	5.080	5.240	4.750	4.915	80,090	+0.01(+0.31%)
Sep 24, 2020	5.200	5.232	4.700	4.900	78,783	-0.25(-4.95%)
Sep 23, 2020	5.300	5.500	5.100	5.155	56,923	+0.00(+0.10%)
Sep 22, 2020	5.085	5.379	5.085	5.150	32,324	+0.04(+0.78%)
Sep 21, 2020	5.202	5.400	5.100	5.110	47,690	-0.28(-5.16%)
Sep 18, 2020	5.299	5.703	5.250	5.388	44,290	+0.11(+2.16%)
Sep 17, 2020	5.300	5.422	5.250	5.274	23,078	-0.00(-0.08%)
Sep 16, 2020	5.604	5.636	5.275	5.278	66,260	-0.36(-6.35%)
Sep 15, 2020	5.336	5.690	5.320	5.636	29,550	+0.34(+6.34%)
Sep 14, 2020	5.500	5.600	5.300	5.300	31,349	-0.24(-4.25%)
Sep 11, 2020	5.500	5.700	5.430	5.535	36,200	-0.17(-2.89%)
Sep 10, 2020	5.700	5.800	5.400	5.700	66,029	-0.17(-2.95%)
Sep 09, 2020	6.000	6.000	5.630	5.873	64,303	-0.03(-0.46%)
Sep 08, 2020	6.100	6.100	5.700	5.900	118,054	+0.10(+1.72%)
Sep 04, 2020	5.900	5.950	5.258	5.800	298,170	+0.40(+7.41%)
Sep 03, 2020	6.000	6.200	5.400	5.400	310,962	+0.00(+0.00%)
Sep 02, 2020	5.400	5.600	5.200	5.400	221,221	+0.40(+8.00%)
Sep 01, 2020	5.200	5.200	4.900	5.000	64,484	-0.15(-2.91%)
Aug 31, 2020	5.384	5.424	4.980	5.150	107,519	-0.22(-4.10%)
Aug 28, 2020	5.400	5.500	5.338	5.370	55,620	-0.03(-0.50%)
Aug 27, 2020	5.400	5.500	5.300	5.397	52,043	+0.02(+0.33%)
Aug 26, 2020	5.500	5.655	5.320	5.379	74,418	-0.27(-4.81%)
Aug 25, 2020	5.536	5.800	5.500	5.651	75,239	+0.25(+4.65%)
Aug 24, 2020	5.525	5.580	5.133	5.400	184,868	-0.13(-2.35%)
Aug 21, 2020	5.541	5.700	5.350	5.530	132,920	-0.01(-0.20%)
Aug 20, 2020	5.807	6.129	5.500	5.541	235,146	-0.49(-8.19%)
Aug 19, 2020	6.460	6.630	6.012	6.035	327,199	-0.65(-9.67%)
Aug 18, 2020	6.400	7.000	6.400	6.681	128,113	-0.22(-3.17%)
Aug 17, 2020	7.300	7.500	6.500	6.900	203,165	-0.55(-7.38%)
Aug 14, 2020	8.300	8.400	6.700	7.450	403,300	-1.85(-19.89%)
Aug 13, 2020	8.800	9.600	8.800	9.300	231,142	+0.54(+6.15%)
Aug 12, 2020	9.050	9.201	8.600	8.761	109,173	-0.14(-1.53%)
Aug 11, 2020	9.000	9.100	8.615	8.897	107,576	+0.25(+2.86%)
Aug 10, 2020	8.500	9.300	8.200	8.650	211,540	+0.52(+6.45%)
Aug 07, 2020	7.900	8.300	7.900	8.126	77,500	-0.17(-2.10%)
Aug 06, 2020	8.000	8.300	7.900	8.300	103,597	+0.50(+6.41%)
Aug 05, 2020	7.400	8.100	7.400	7.800	111,178	+0.40(+5.41%)
Aug 04, 2020	7.300	7.450	7.200	7.400	53,704	+0.12(+1.58%)
Aug 03, 2020	7.200	7.299	7.000	7.285	59,239	+0.23(+3.27%)
Jul 31, 2020	7.400	7.400	7.000	7.054	41,470	-0.04(-0.52%)
Jul 30, 2020	7.200	7.366	6.802	7.091	91,815	-0.11(-1.51%)
Jul 29, 2020	6.800	7.900	6.741	7.200	553,465	+0.46(+6.81%)
Jul 28, 2020	6.679	6.800	6.521	6.741	52,322	+0.14(+2.14%)
Jul 27, 2020	6.600	6.700	6.500	6.600	44,728	+0.06(+0.92%)
Jul 24, 2020	6.633	6.633	6.500	6.540	31,290	-0.06(-0.91%)
Jul 23, 2020	6.800	6.800	6.600	6.600	44,444	-0.05(-0.75%)
Jul 22, 2020	6.800	6.800	6.500	6.650	38,890	-0.04(-0.55%)
Jul 21, 2020	6.750	6.850	6.501	6.687	39,210	-0.00(-0.01%)
Jul 20, 2020	6.950	6.950	6.601	6.688	67,262	+0.12(+1.86%)
Jul 17, 2020	6.473	6.608	6.400	6.566	44,510	+0.07(+1.02%)
Jul 16, 2020	6.500	6.700	6.400	6.500	88,032	+0.05(+0.76%)
Jul 15, 2020	6.700	6.700	6.401	6.451	93,208	-0.15(-2.26%)
Jul 14, 2020	7.000	7.200	6.400	6.600	230,946	+0.13(+2.01%)
Jul 13, 2020	6.950	6.950	6.450	6.470	135,736	-0.42(-6.12%)
Jul 10, 2020	7.098	7.099	6.855	6.892	65,670	-0.11(-1.54%)
Jul 09, 2020	7.000	7.300	6.900	7.000	94,828	-0.10(-1.41%)
Jul 08, 2020	7.700	8.100	7.000	7.100	242,699	-0.50(-6.58%)
Jul 07, 2020	7.000	8.100	6.900	7.600	597,071	+0.60(+8.59%)
Jul 06, 2020	7.001	7.173	6.860	6.999	60,562	+0.05(+0.71%)
Jul 02, 2020	7.000	7.099	6.800	6.950	41,710	+0.12(+1.71%)

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.