Widepoint Corp (NY: WYY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	4.800	4.939	4.595	4.670	28,400	-0.23(-4.69%)
May 30, 2019	4.907	5.100	4.712	4.900	8,813	-0.09(-1.78%)
May 29, 2019	4.892	5.000	4.892	4.989	2,484	-0.01(-0.22%)
May 28, 2019	4.800	5.099	4.700	5.000	13,194	+0.08(+1.63%)
May 24, 2019	5.000	5.451	4.920	4.920	10,790	-0.13(-2.57%)
May 23, 2019	5.198	5.251	4.543	5.050	25,920	+0.07(+1.41%)
May 22, 2019	5.300	5.300	4.960	4.980	16,176	-0.27(-5.14%)
May 21, 2019	5.172	5.514	5.172	5.250	19,649	-0.13(-2.42%)
May 20, 2019	5.300	5.400	5.111	5.380	28,502	-0.09(-1.70%)
May 17, 2019	5.454	5.500	5.100	5.473	22,190	+0.07(+1.35%)
May 16, 2019	5.500	5.700	5.200	5.400	23,504	-0.03(-0.55%)
May 15, 2019	5.660	5.660	5.000	5.430	53,551	-0.23(-4.10%)
May 14, 2019	5.800	6.300	5.650	5.662	101,219	-0.10(-1.72%)
May 13, 2019	5.900	5.999	5.648	5.761	15,297	-0.04(-0.66%)
May 10, 2019	5.950	6.000	5.601	5.799	10,590	-0.20(-3.33%)
May 09, 2019	5.800	5.999	5.530	5.999	27,915	+0.21(+3.61%)
May 08, 2019	5.861	5.899	5.536	5.790	16,261	+0.00(+0.00%)
May 07, 2019	5.750	5.790	5.410	5.790	28,853	+0.08(+1.40%)
May 06, 2019	5.400	5.999	5.400	5.710	66,497	+0.38(+7.05%)
May 03, 2019	4.790	5.480	4.545	5.334	112,980	+0.47(+9.75%)
May 02, 2019	4.600	5.000	4.410	4.860	90,776	+0.36(+8.00%)
May 01, 2019	4.600	4.600	4.450	4.500	14,307	+0.05(+1.15%)
Apr 30, 2019	4.290	4.500	4.238	4.449	30,212	+0.16(+3.71%)
Apr 29, 2019	4.200	4.298	4.100	4.290	14,913	+0.09(+2.17%)
Apr 26, 2019	4.180	4.200	4.017	4.199	13,420	+0.00(+0.05%)
Apr 25, 2019	4.200	4.200	4.000	4.197	10,750	-0.00(-0.07%)
Apr 24, 2019	4.200	4.300	4.193	4.200	4,415	-0.06(-1.43%)
Apr 23, 2019	4.199	4.325	4.154	4.261	24,175	+0.11(+2.67%)
Apr 22, 2019	4.150	4.275	3.800	4.150	82,447	+0.00(+0.02%)
Apr 18, 2019	4.200	4.215	4.135	4.149	12,030	-0.04(-0.98%)
Apr 17, 2019	4.340	4.350	4.190	4.190	9,175	-0.16(-3.68%)
Apr 16, 2019	4.300	4.489	4.260	4.350	14,088	+0.07(+1.68%)
Apr 15, 2019	4.500	4.500	4.230	4.278	18,545	-0.17(-3.82%)
Apr 12, 2019	4.350	4.454	4.235	4.448	9,700	+0.10(+2.28%)
Apr 11, 2019	4.532	4.562	4.349	4.349	14,194	-0.10(-2.18%)
Apr 10, 2019	4.699	4.700	4.446	4.446	4,380	-0.25(-5.38%)
Apr 09, 2019	4.700	4.739	4.575	4.699	7,958	-0.00(-0.11%)
Apr 08, 2019	4.579	4.749	4.331	4.704	22,937	+0.23(+5.12%)
Apr 05, 2019	4.529	4.578	4.475	4.475	3,680	-0.03(-0.58%)
Apr 04, 2019	4.800	4.800	4.331	4.501	6,073	-0.18(-3.82%)
Apr 03, 2019	4.600	4.760	4.506	4.680	5,277	-0.06(-1.27%)
Apr 02, 2019	4.741	4.800	4.500	4.740	13,062	+0.08(+1.67%)
Apr 01, 2019	4.600	4.799	4.340	4.662	15,871	+0.11(+2.51%)
Mar 29, 2019	4.600	4.675	4.434	4.548	19,250	+0.03(+0.62%)
Mar 28, 2019	4.387	4.600	4.380	4.520	8,439	+0.13(+3.03%)
Mar 27, 2019	4.325	4.500	4.325	4.387	5,574	-0.10(-2.29%)
Mar 26, 2019	4.421	4.501	4.300	4.490	6,473	+0.10(+2.32%)
Mar 25, 2019	4.764	4.850	4.302	4.388	15,987	-0.21(-4.61%)
Mar 22, 2019	5.199	5.199	4.400	4.600	35,600	-0.30(-6.12%)
Mar 21, 2019	5.000	5.100	4.500	4.900	30,087	-0.10(-1.92%)
Mar 20, 2019	4.900	5.072	4.920	4.996	20,155	+0.05(+0.93%)
Mar 19, 2019	4.999	5.200	4.803	4.950	28,258	+0.05(+1.02%)
Mar 18, 2019	4.400	5.100	4.400	4.900	23,928	+0.50(+11.36%)
Mar 15, 2019	4.500	4.500	4.400	4.400	3,890	-0.01(-0.16%)
Mar 14, 2019	4.500	4.500	4.406	4.407	7,582	-0.05(-1.08%)
Mar 13, 2019	4.479	4.500	4.421	4.455	7,420	+0.12(+2.86%)
Mar 12, 2019	4.250	4.480	4.250	4.331	9,724	+0.11(+2.51%)
Mar 11, 2019	4.275	4.300	4.206	4.225	7,594	+0.03(+0.72%)
Mar 08, 2019	4.200	4.325	4.191	4.195	5,430	-0.09(-2.01%)
Mar 07, 2019	4.400	4.400	4.248	4.281	6,640	-0.02(-0.44%)
Mar 06, 2019	4.400	4.400	4.200	4.300	3,771	-0.12(-2.63%)
Mar 05, 2019	4.400	4.490	4.300	4.416	11,067	+0.10(+2.27%)
Mar 04, 2019	4.072	4.500	4.072	4.318	21,783	+0.22(+5.32%)

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.