Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	2.050	2.190	2.050	2.130	25,642	+0.08(+3.90%)
Sep 29, 2022	1.950	2.080	1.950	2.050	28,824	+0.05(+2.50%)
Sep 28, 2022	1.920	2.010	1.900	2.000	23,851	+0.10(+5.26%)
Sep 27, 2022	1.950	1.953	1.885	1.900	23,970	+0.01(+0.53%)
Sep 26, 2022	1.920	1.979	1.880	1.890	22,571	-0.09(-4.55%)
Sep 23, 2022	1.960	2.010	1.920	1.980	29,331	+0.01(+0.51%)
Sep 22, 2022	2.000	2.050	1.920	1.970	36,389	+0.02(+1.03%)
Sep 21, 2022	2.040	2.040	1.940	1.950	21,931	-0.05(-2.50%)
Sep 20, 2022	2.010	2.060	1.990	2.000	12,591	-0.10(-4.76%)
Sep 19, 2022	2.110	2.115	2.062	2.100	13,215	+0.00(+0.00%)
Sep 16, 2022	2.130	2.220	2.100	2.100	31,746	-0.04(-1.87%)
Sep 15, 2022	2.200	2.200	2.110	2.140	14,646	-0.07(-3.17%)
Sep 14, 2022	2.230	2.230	2.200	2.210	20,584	-0.04(-1.78%)
Sep 13, 2022	2.200	2.270	2.200	2.250	26,084	+0.07(+3.21%)
Sep 12, 2022	2.250	2.380	2.180	2.180	68,114	-0.01(-0.46%)
Sep 09, 2022	2.180	2.267	2.180	2.190	5,876	+0.01(+0.46%)
Sep 08, 2022	2.140	2.190	2.123	2.180	18,939	-0.02(-0.91%)
Sep 07, 2022	2.260	2.260	2.180	2.200	31,731	-0.07(-3.08%)
Sep 06, 2022	2.290	2.300	2.250	2.270	23,710	-0.04(-1.94%)
Sep 02, 2022	2.380	2.420	2.300	2.315	5,302	-0.04(-1.91%)
Sep 01, 2022	2.350	2.380	2.300	2.360	25,189	+0.00(+0.21%)
Aug 31, 2022	2.410	2.420	2.340	2.355	25,217	-0.06(-2.28%)
Aug 30, 2022	2.430	2.470	2.380	2.410	11,532	-0.01(-0.62%)
Aug 29, 2022	2.413	2.470	2.410	2.425	4,119	-0.04(-1.42%)
Aug 26, 2022	2.535	2.535	2.410	2.460	5,723	-0.04(-1.60%)
Aug 25, 2022	2.623	2.623	2.500	2.500	25,402	-0.03(-1.19%)
Aug 24, 2022	2.490	2.620	2.460	2.530	7,747	+0.01(+0.40%)
Aug 23, 2022	2.480	2.640	2.270	2.520	52,297	+0.02(+0.80%)
Aug 22, 2022	2.660	2.690	2.470	2.500	67,339	-0.16(-6.02%)
Aug 19, 2022	2.760	2.800	2.650	2.660	17,518	-0.14(-5.00%)
Aug 18, 2022	2.708	2.880	2.708	2.800	34,609	+0.11(+4.09%)
Aug 17, 2022	2.760	2.760	2.670	2.690	35,928	-0.04(-1.47%)
Aug 16, 2022	2.940	2.940	2.660	2.730	58,472	-0.22(-7.46%)
Aug 15, 2022	2.980	3.000	2.940	2.950	11,169	-0.03(-1.01%)
Aug 12, 2022	2.960	3.045	2.960	2.980	21,689	+0.05(+1.67%)
Aug 11, 2022	2.910	3.060	2.890	2.931	39,834	-0.03(-0.98%)
Aug 10, 2022	2.950	2.980	2.770	2.960	28,709	+0.06(+2.07%)
Aug 09, 2022	2.880	2.970	2.770	2.900	30,022	-0.03(-1.02%)
Aug 08, 2022	2.940	2.950	2.760	2.930	46,884	+0.10(+3.53%)
Aug 05, 2022	2.890	2.930	2.770	2.830	20,147	-0.09(-3.03%)
Aug 04, 2022	2.900	2.940	2.880	2.918	29,891	+0.01(+0.29%)
Aug 03, 2022	2.790	2.940	2.780	2.910	16,991	+0.10(+3.74%)
Aug 02, 2022	2.791	2.850	2.791	2.805	41,395	+0.02(+0.54%)
Aug 01, 2022	2.810	2.896	2.790	2.790	18,239	-0.15(-5.10%)
Jul 29, 2022	2.840	2.970	2.790	2.940	34,058	+0.08(+2.80%)
Jul 28, 2022	2.600	2.890	2.590	2.860	53,908	+0.16(+5.93%)
Jul 27, 2022	2.650	2.760	2.570	2.700	35,122	+0.04(+1.50%)
Jul 26, 2022	2.640	2.712	2.600	2.660	21,393	+0.02(+0.76%)
Jul 25, 2022	2.600	2.680	2.550	2.640	13,846	+0.04(+1.54%)
Jul 22, 2022	2.650	2.650	2.550	2.600	13,776	-0.07(-2.62%)
Jul 21, 2022	2.590	2.770	2.561	2.670	16,459	+0.01(+0.38%)
Jul 20, 2022	2.670	2.800	2.560	2.660	110,882	-0.01(-0.37%)
Jul 19, 2022	2.510	2.850	2.431	2.670	246,957	+0.16(+6.37%)
Jul 18, 2022	2.500	2.557	2.392	2.510	25,281	+0.02(+0.80%)
Jul 15, 2022	2.500	2.550	2.390	2.490	72,098	-0.02(-0.80%)
Jul 14, 2022	2.560	2.600	2.410	2.510	255,184	-0.21(-7.72%)
Jul 13, 2022	2.910	2.930	2.510	2.720	3,537,949	+0.36(+15.25%)
Jul 12, 2022	2.280	2.360	2.280	2.360	11,534	-0.03(-1.26%)
Jul 11, 2022	2.380	2.433	2.380	2.390	3,802	-0.06(-2.45%)
Jul 08, 2022	2.385	2.466	2.385	2.450	8,318	+0.07(+2.94%)
Jul 07, 2022	2.370	2.470	2.370	2.380	9,940	+0.06(+2.59%)
Jul 06, 2022	2.360	2.360	2.290	2.320	2,598	+0.05(+2.20%)
Jul 05, 2022	2.360	2.360	2.250	2.270	9,776	-0.06(-2.58%)

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.