Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.550	2.610	2.250	2.590	71,761	+0.04(+1.57%)
Mar 27, 2024	2.600	2.620	2.510	2.550	27,450	-0.06(-2.30%)
Mar 26, 2024	2.660	2.670	2.515	2.610	19,137	-0.03(-1.14%)
Mar 25, 2024	2.620	2.680	2.593	2.640	3,776	+0.03(+1.15%)
Mar 22, 2024	2.510	2.630	2.510	2.610	3,266	+0.10(+3.98%)
Mar 21, 2024	2.620	2.670	2.510	2.510	11,031	-0.06(-2.33%)
Mar 20, 2024	2.600	2.790	2.521	2.570	6,902	-0.03(-1.15%)
Mar 19, 2024	2.705	2.705	2.600	2.600	6,621	-0.11(-4.06%)
Mar 18, 2024	2.750	2.789	2.667	2.710	13,362	+0.00(+0.00%)
Mar 15, 2024	2.595	2.740	2.593	2.710	14,961	+0.07(+2.65%)
Mar 14, 2024	2.750	2.750	2.540	2.640	3,749	-0.05(-1.86%)
Mar 13, 2024	2.540	2.800	2.521	2.690	11,589	+0.18(+7.17%)
Mar 12, 2024	2.540	2.600	2.510	2.510	8,836	-0.02(-0.79%)
Mar 11, 2024	2.610	2.660	2.510	2.530	7,204	-0.08(-3.07%)
Mar 08, 2024	2.670	2.695	2.600	2.610	5,758	-0.04(-1.51%)
Mar 07, 2024	2.640	2.810	2.638	2.650	15,482	+0.05(+1.92%)
Mar 06, 2024	2.600	2.610	2.505	2.600	10,043	+0.06(+2.36%)
Mar 05, 2024	2.600	2.600	2.471	2.540	20,304	-0.04(-1.55%)
Mar 04, 2024	2.590	2.639	2.530	2.580	15,086	+0.03(+1.18%)
Mar 01, 2024	2.620	2.650	2.550	2.550	35,963	-0.08(-3.04%)
Feb 29, 2024	2.750	2.860	2.610	2.630	26,239	-0.16(-5.73%)
Feb 28, 2024	2.850	2.855	2.750	2.790	14,950	-0.06(-2.11%)
Feb 27, 2024	2.890	2.890	2.780	2.850	18,151	-0.04(-1.38%)
Feb 26, 2024	2.840	2.920	2.820	2.890	30,572	+0.04(+1.55%)
Feb 23, 2024	2.880	2.910	2.810	2.846	9,137	+0.01(+0.21%)
Feb 22, 2024	2.810	2.900	2.810	2.840	24,734	+0.03(+1.07%)
Feb 21, 2024	2.840	2.890	2.800	2.810	20,866	+0.00(+0.00%)
Feb 20, 2024	2.850	2.920	2.800	2.810	16,818	-0.12(-4.10%)
Feb 16, 2024	3.030	3.030	2.870	2.930	12,028	-0.07(-2.33%)
Feb 15, 2024	2.910	3.090	2.910	3.000	18,420	+0.07(+2.39%)
Feb 14, 2024	2.840	2.970	2.810	2.930	15,222	+0.04(+1.38%)
Feb 13, 2024	2.900	3.100	2.850	2.890	54,085	-0.07(-2.36%)
Feb 12, 2024	2.880	3.019	2.860	2.960	21,661	+0.09(+3.14%)
Feb 09, 2024	2.940	2.950	2.840	2.870	19,029	-0.04(-1.37%)
Feb 08, 2024	2.810	3.026	2.810	2.910	17,412	+0.14(+5.05%)
Feb 07, 2024	2.860	2.920	2.720	2.770	15,656	-0.10(-3.48%)
Feb 06, 2024	2.850	2.880	2.710	2.870	17,677	+0.02(+0.70%)
Feb 05, 2024	2.950	2.950	2.800	2.850	97,322	-0.13(-4.36%)
Feb 02, 2024	3.230	3.245	2.935	2.980	60,187	-0.24(-7.45%)
Feb 01, 2024	3.230	3.250	3.140	3.220	44,808	-0.01(-0.31%)
Jan 31, 2024	3.450	3.450	3.160	3.230	54,914	-0.19(-5.56%)
Jan 30, 2024	3.370	3.490	3.261	3.420	55,031	+0.06(+1.79%)
Jan 29, 2024	3.310	3.400	3.250	3.360	53,132	+0.13(+4.02%)
Jan 26, 2024	3.100	3.300	3.100	3.230	74,363	+0.15(+4.87%)
Jan 25, 2024	3.070	3.140	2.850	3.080	74,580	+0.00(+0.00%)
Jan 24, 2024	3.150	3.240	3.030	3.080	112,884	+0.02(+0.65%)
Jan 23, 2024	2.700	3.146	2.700	3.060	205,798	+0.35(+12.92%)
Jan 22, 2024	2.650	2.805	2.560	2.710	59,604	+0.09(+3.44%)
Jan 19, 2024	2.770	2.781	2.510	2.620	80,132	-0.13(-4.73%)
Jan 18, 2024	2.670	2.840	2.584	2.750	72,474	+0.11(+4.17%)
Jan 17, 2024	2.510	2.720	2.510	2.640	68,841	+0.11(+4.35%)
Jan 16, 2024	2.270	2.650	2.200	2.530	164,909	+0.31(+13.96%)
Jan 12, 2024	2.230	2.295	2.200	2.220	25,083	-0.01(-0.45%)
Jan 11, 2024	2.170	2.286	2.100	2.230	17,096	+0.07(+3.24%)
Jan 10, 2024	2.220	2.290	2.110	2.160	11,290	-0.07(-3.14%)
Jan 09, 2024	2.230	2.290	2.180	2.230	37,180	-0.04(-1.76%)
Jan 08, 2024	2.250	2.320	2.171	2.270	6,700	-0.03(-1.30%)
Jan 05, 2024	2.380	2.390	2.270	2.300	26,582	-0.04(-1.71%)
Jan 04, 2024	2.290	2.397	2.250	2.340	44,629	+0.00(+0.00%)
Jan 03, 2024	2.272	2.360	2.160	2.340	74,925	+0.09(+4.00%)

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.