Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	5.410	5.410	5.230	5.250	28,702	-0.11(-2.05%)
Sep 29, 2021	5.660	5.750	5.300	5.360	109,870	-0.44(-7.59%)
Sep 28, 2021	5.990	6.208	5.646	5.800	65,652	+0.16(+2.84%)
Sep 27, 2021	5.250	5.650	5.210	5.640	89,441	+0.45(+8.67%)
Sep 24, 2021	4.960	5.290	4.960	5.190	44,653	+0.13(+2.57%)
Sep 23, 2021	5.190	5.240	4.990	5.060	48,715	-0.13(-2.50%)
Sep 22, 2021	5.140	5.200	5.090	5.190	16,906	+0.05(+0.97%)
Sep 21, 2021	5.220	5.273	5.060	5.140	43,368	-0.20(-3.75%)
Sep 20, 2021	5.000	5.340	4.870	5.340	124,896	+0.09(+1.71%)
Sep 17, 2021	5.000	5.280	4.940	5.250	37,757	+0.27(+5.42%)
Sep 16, 2021	5.020	5.070	4.980	4.980	39,137	-0.10(-1.97%)
Sep 15, 2021	5.180	5.210	5.020	5.080	44,695	-0.05(-0.97%)
Sep 14, 2021	5.300	5.340	5.050	5.130	43,168	-0.17(-3.21%)
Sep 13, 2021	5.460	5.470	5.300	5.300	22,043	-0.14(-2.57%)
Sep 10, 2021	5.340	5.490	5.260	5.440	72,849	+0.11(+2.06%)
Sep 09, 2021	5.270	5.370	5.250	5.330	12,652	+0.00(+0.00%)
Sep 08, 2021	5.440	5.440	5.280	5.330	38,190	-0.10(-1.84%)
Sep 07, 2021	5.430	5.710	5.306	5.430	42,516	+0.06(+1.12%)
Sep 03, 2021	5.410	5.570	5.370	5.370	38,402	-0.13(-2.36%)
Sep 02, 2021	5.400	5.570	5.400	5.500	25,586	+0.09(+1.66%)
Sep 01, 2021	5.480	5.630	5.370	5.410	41,070	-0.08(-1.46%)
Aug 31, 2021	5.500	5.606	5.400	5.490	44,639	+0.01(+0.18%)
Aug 30, 2021	5.580	5.752	5.430	5.480	27,458	-0.09(-1.62%)
Aug 27, 2021	5.360	5.630	5.360	5.570	40,749	+0.19(+3.53%)
Aug 26, 2021	5.390	5.550	5.330	5.380	39,720	+0.02(+0.37%)
Aug 25, 2021	5.480	5.630	5.140	5.360	77,484	-0.16(-2.90%)
Aug 24, 2021	5.160	5.710	5.090	5.520	258,739	+0.38(+7.39%)
Aug 23, 2021	5.220	5.350	4.980	5.140	161,279	-0.08(-1.53%)
Aug 20, 2021	5.120	5.390	5.120	5.220	44,737	+0.04(+0.77%)
Aug 19, 2021	5.670	5.760	5.110	5.180	98,893	-0.59(-10.23%)
Aug 18, 2021	5.560	5.930	5.500	5.770	109,631	+0.19(+3.41%)
Aug 17, 2021	6.270	6.270	5.270	5.580	415,608	-1.39(-19.94%)
Aug 16, 2021	6.850	6.970	6.460	6.970	127,323	+0.22(+3.26%)
Aug 13, 2021	6.580	7.030	6.480	6.750	172,977	+0.09(+1.35%)
Aug 12, 2021	6.590	6.990	6.425	6.660	61,438	+0.02(+0.30%)
Aug 11, 2021	6.690	6.690	6.497	6.640	34,836	-0.05(-0.75%)
Aug 10, 2021	6.720	6.790	6.570	6.690	46,468	-0.06(-0.89%)
Aug 09, 2021	6.830	6.890	6.663	6.750	76,638	-0.07(-1.03%)
Aug 06, 2021	6.440	6.900	6.220	6.820	220,181	+0.46(+7.23%)
Aug 05, 2021	6.260	6.860	6.160	6.360	469,476	+0.18(+2.91%)
Aug 04, 2021	6.230	6.350	6.115	6.180	24,095	-0.17(-2.68%)
Aug 03, 2021	6.280	6.360	6.240	6.350	25,164	+0.06(+0.95%)
Aug 02, 2021	6.220	6.390	6.210	6.290	29,147	+0.07(+1.13%)
Jul 30, 2021	6.500	6.500	6.100	6.220	32,696	-0.15(-2.35%)
Jul 29, 2021	6.430	6.455	6.280	6.370	35,027	+0.04(+0.63%)
Jul 28, 2021	6.280	6.371	6.160	6.330	26,422	+0.18(+2.93%)
Jul 27, 2021	6.700	6.700	6.110	6.150	42,135	-0.32(-4.95%)
Jul 26, 2021	6.250	6.480	6.170	6.470	28,766	+0.33(+5.37%)
Jul 23, 2021	6.360	6.390	6.080	6.140	35,576	-0.16(-2.54%)
Jul 22, 2021	6.250	6.500	6.050	6.300	40,108	+0.05(+0.80%)
Jul 21, 2021	6.370	6.610	6.200	6.250	38,816	-0.20(-3.10%)
Jul 20, 2021	6.150	6.660	6.150	6.450	59,166	+0.37(+6.09%)
Jul 19, 2021	5.860	6.250	5.809	6.080	62,353	+0.00(+0.00%)
Jul 16, 2021	6.410	6.450	6.080	6.080	29,756	-0.17(-2.72%)
Jul 15, 2021	6.320	6.440	6.200	6.250	39,894	-0.15(-2.34%)
Jul 14, 2021	6.730	6.880	6.390	6.400	39,315	-0.33(-4.90%)
Jul 13, 2021	6.840	6.980	6.690	6.730	29,272	-0.12(-1.75%)
Jul 12, 2021	6.630	6.910	6.510	6.850	60,408	+0.23(+3.47%)
Jul 09, 2021	6.230	6.730	6.230	6.620	81,788	+0.34(+5.41%)
Jul 08, 2021	6.500	6.820	6.250	6.280	159,395	-0.31(-4.70%)
Jul 07, 2021	6.810	6.821	6.560	6.590	76,574	-0.22(-3.23%)
Jul 06, 2021	6.950	6.990	6.620	6.810	113,850	-0.24(-3.40%)
Jul 02, 2021	7.330	7.550	6.690	7.050	147,860	-0.24(-3.29%)

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.