Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.720	1.749	1.710	1.720	9,090	-0.02(-1.15%)
Sep 28, 2023	1.754	1.754	1.700	1.740	27,476	+0.01(+0.58%)
Sep 27, 2023	1.790	1.800	1.730	1.730	10,094	-0.05(-2.94%)
Sep 26, 2023	1.770	1.782	1.770	1.782	3,780	+0.00(+0.13%)
Sep 25, 2023	1.760	1.800	1.780	1.780	4,318	+0.08(+4.71%)
Sep 22, 2023	1.780	1.800	1.700	1.700	3,078	-0.09(-5.03%)
Sep 21, 2023	1.760	1.790	1.760	1.790	2,068	+0.02(+1.13%)
Sep 20, 2023	1.780	1.810	1.770	1.770	14,965	-0.03(-1.67%)
Sep 19, 2023	1.780	1.800	1.736	1.800	7,708	-0.01(-0.55%)
Sep 18, 2023	1.810	1.811	1.790	1.810	1,240	+0.03(+1.69%)
Sep 15, 2023	1.840	1.860	1.780	1.780	65,163	-0.05(-2.73%)
Sep 14, 2023	1.790	1.849	1.790	1.830	11,840	+0.03(+1.67%)
Sep 13, 2023	1.810	1.810	1.780	1.800	3,986	-0.01(-0.55%)
Sep 12, 2023	1.830	1.840	1.810	1.810	3,256	+0.00(+0.00%)
Sep 11, 2023	1.810	1.850	1.810	1.810	3,953	-0.03(-1.90%)
Sep 08, 2023	1.830	1.850	1.820	1.845	12,357	-0.01(-0.27%)
Sep 07, 2023	1.880	1.880	1.850	1.850	6,646	-0.00(-0.27%)
Sep 06, 2023	1.860	1.905	1.830	1.855	5,143	-0.03(-1.85%)
Sep 05, 2023	1.900	1.900	1.816	1.890	8,257	-0.01(-0.53%)
Sep 01, 2023	1.890	1.960	1.890	1.900	12,593	-0.01(-0.52%)
Aug 31, 2023	1.910	1.940	1.907	1.910	7,473	-0.01(-0.53%)
Aug 30, 2023	1.815	1.940	1.815	1.920	7,111	+0.10(+5.50%)
Aug 29, 2023	1.810	1.830	1.790	1.820	7,970	-0.02(-1.09%)
Aug 28, 2023	1.800	1.840	1.800	1.840	1,118	+0.02(+1.10%)
Aug 25, 2023	1.850	1.852	1.790	1.820	2,755	-0.01(-0.55%)
Aug 24, 2023	1.870	1.870	1.820	1.830	3,649	-0.04(-2.14%)
Aug 23, 2023	1.850	1.900	1.841	1.870	5,845	-0.02(-1.06%)
Aug 22, 2023	1.870	1.920	1.810	1.890	16,820	+0.07(+3.85%)
Aug 21, 2023	1.760	1.860	1.760	1.820	9,659	+0.06(+3.41%)
Aug 18, 2023	1.720	1.790	1.720	1.760	8,490	+0.03(+1.73%)
Aug 17, 2023	1.800	1.860	1.720	1.730	18,629	-0.05(-2.81%)
Aug 16, 2023	1.760	1.810	1.750	1.780	9,303	+0.04(+2.30%)
Aug 15, 2023	1.799	1.799	1.725	1.740	31,710	-0.07(-3.87%)
Aug 14, 2023	1.790	1.860	1.790	1.810	2,449	+0.01(+0.56%)
Aug 11, 2023	1.840	1.850	1.800	1.800	2,479	+0.00(+0.00%)
Aug 10, 2023	1.810	1.841	1.800	1.800	9,302	-0.02(-1.10%)
Aug 09, 2023	1.840	1.837	1.810	1.820	15,583	+0.01(+0.55%)
Aug 08, 2023	1.800	1.890	1.800	1.810	5,102	+0.00(+0.00%)
Aug 07, 2023	1.820	1.890	1.810	1.810	5,584	-0.01(-0.55%)
Aug 04, 2023	1.820	1.830	1.770	1.820	10,845	+0.03(+1.68%)
Aug 03, 2023	1.770	1.870	1.770	1.790	12,445	-0.01(-0.56%)
Aug 02, 2023	1.915	1.915	1.780	1.800	67,576	-0.09(-4.76%)
Aug 01, 2023	1.940	1.960	1.890	1.890	18,440	-0.05(-2.58%)
Jul 31, 2023	1.930	2.000	1.930	1.940	12,334	-0.01(-0.51%)
Jul 28, 2023	1.940	1.985	1.930	1.950	5,320	+0.05(+2.63%)
Jul 27, 2023	1.930	1.970	1.900	1.900	3,707	-0.01(-0.52%)
Jul 26, 2023	2.000	2.000	1.908	1.910	8,687	-0.04(-2.05%)
Jul 25, 2023	1.970	2.010	1.950	1.950	15,069	-0.03(-1.52%)
Jul 24, 2023	2.010	2.040	1.980	1.980	10,549	-0.05(-2.46%)
Jul 21, 2023	2.029	2.070	1.992	2.030	9,479	+0.04(+2.01%)
Jul 20, 2023	1.990	2.030	1.880	1.990	58,559	+0.07(+3.65%)
Jul 19, 2023	1.925	2.019	1.909	1.920	21,528	+0.04(+2.13%)
Jul 18, 2023	1.910	1.930	1.850	1.880	11,404	-0.07(-3.59%)
Jul 17, 2023	2.040	2.065	1.900	1.950	18,885	-0.09(-4.41%)
Jul 14, 2023	2.270	2.270	2.040	2.040	71,998	-0.05(-2.39%)
Jul 13, 2023	2.010	2.100	1.970	2.090	46,666	+0.07(+3.47%)
Jul 12, 2023	2.060	2.060	1.880	2.020	81,537	+0.02(+1.00%)
Jul 11, 2023	1.880	2.030	1.760	2.000	697,725	+0.21(+11.73%)
Jul 10, 2023	1.900	1.900	1.790	1.790	14,184	-0.06(-3.24%)
Jul 07, 2023	1.840	1.920	1.820	1.850	4,152	+0.05(+2.75%)
Jul 06, 2023	1.867	1.867	1.800	1.800	2,438	-0.03(-1.61%)
Jul 05, 2023	1.870	1.870	1.830	1.830	2,535	-0.01(-0.54%)

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.