Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wsi Industries Inc (NQ: WSCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.277 1.285 1.210 1.235 75,829 -0.05(-3.92%)
Jan 29, 2009 1.235 1.294 1.227 1.285 11,202 -0.01(-0.65%)
Jan 28, 2009 1.235 1.294 1.185 1.294 59,631 +0.08(+6.94%)
Jan 27, 2009 1.260 1.260 1.176 1.210 45,613 -0.05(-4.00%)
Jan 26, 2009 1.344 1.403 1.260 1.260 46,403 -0.08(-6.25%)
Jan 23, 2009 1.386 1.386 1.344 1.344 19,832 -0.02(-1.23%)
Jan 22, 2009 1.369 1.378 1.327 1.361 29,971 +0.03(+1.89%)
Jan 21, 2009 1.454 1.454 1.327 1.336 18,470 -0.05(-3.63%)
Jan 20, 2009 1.428 1.428 1.344 1.386 39,585 -0.03(-2.37%)
Jan 16, 2009 1.454 1.512 1.369 1.420 27,621 -0.02(-1.17%)
Jan 15, 2009 1.512 1.538 1.361 1.437 53,866 -0.07(-4.47%)
Jan 14, 2009 1.664 1.664 1.496 1.504 46,345 -0.13(-8.21%)
Jan 13, 2009 1.882 1.882 1.554 1.638 248,657 -0.20(-10.95%)
Jan 12, 2009 2.168 2.184 1.806 1.840 144,446 -0.24(-11.34%)
Jan 09, 2009 2.109 2.151 1.806 2.075 572,891 -0.91(-30.42%)
Jan 08, 2009 2.907 2.983 2.823 2.983 13,449 +0.06(+2.01%)
Jan 07, 2009 2.831 2.924 2.798 2.924 7,788 +0.08(+2.96%)
Jan 06, 2009 2.781 2.907 2.680 2.840 27,894 +0.07(+2.43%)
Jan 05, 2009 2.773 2.781 2.621 2.772 15,864 +0.07(+2.48%)
Jan 02, 2009 2.798 2.798 2.689 2.705 7,160 +0.13(+4.89%)
Dec 31, 2008 2.623 2.697 2.571 2.579 4,320 +0.03(+1.32%)
Dec 30, 2008 2.546 2.764 2.529 2.546 6,227 -0.03(-1.30%)
Dec 29, 2008 2.579 2.579 2.554 2.579 1,261 +0.00(+0.00%)
Dec 26, 2008 2.663 2.680 2.579 2.579 4,287 +0.00(+0.00%)
Dec 24, 2008 2.602 2.613 2.579 2.579 952 -0.03(-1.29%)
Dec 23, 2008 2.537 2.621 2.537 2.613 1,646 +0.04(+1.63%)
Dec 22, 2008 2.672 2.672 2.521 2.571 4,381 -0.07(-2.55%)
Dec 19, 2008 2.739 2.739 2.638 2.638 2,898 -0.03(-1.26%)
Dec 18, 2008 2.747 2.747 2.563 2.672 13,210 -0.10(-3.64%)
Dec 17, 2008 2.772 2.781 2.663 2.773 14,163 -0.01(-0.30%)
Dec 16, 2008 2.764 2.798 2.521 2.781 7,934 +0.05(+1.85%)
Dec 15, 2008 2.605 2.731 2.579 2.731 9,842 +0.07(+2.52%)
Dec 12, 2008 2.554 2.705 2.521 2.663 29,517 -0.05(-1.86%)
Dec 11, 2008 2.642 2.731 2.605 2.714 6,559 +0.03(+0.94%)
Dec 10, 2008 2.563 2.714 2.563 2.689 4,760 +0.12(+4.57%)
Dec 09, 2008 2.537 2.579 2.521 2.571 5,114 -0.03(-1.29%)
Dec 08, 2008 2.672 2.672 2.563 2.605 18,310 -0.02(-0.80%)
Dec 05, 2008 2.504 2.672 2.504 2.625 2,567 +0.12(+4.86%)
Dec 04, 2008 2.663 2.731 2.407 2.504 10,432 -0.13(-5.10%)
Dec 03, 2008 2.403 2.672 2.403 2.638 6,947 -0.00(-0.19%)
Dec 02, 2008 2.675 2.689 2.630 2.643 5,594 +0.01(+0.19%)
Dec 01, 2008 2.605 2.638 2.563 2.638 4,284 -0.03(-1.26%)
Nov 28, 2008 2.643 2.688 2.445 2.672 3,189 +0.03(+0.95%)
Nov 26, 2008 2.554 2.647 2.479 2.647 10,929 +0.12(+4.65%)
Nov 25, 2008 2.680 2.680 2.529 2.529 7,796 -0.08(-3.22%)
Nov 24, 2008 2.193 2.630 2.109 2.613 38,988 +0.43(+19.62%)
Nov 21, 2008 2.100 2.268 1.974 2.184 36,446 -0.11(-4.76%)
Nov 20, 2008 2.521 2.521 2.117 2.294 38,111 -0.18(-7.46%)
Nov 19, 2008 2.521 2.546 2.479 2.479 9,617 -0.19(-7.23%)
Nov 18, 2008 2.689 2.705 2.487 2.672 28,719 +0.05(+1.92%)
Nov 17, 2008 2.756 3.016 2.521 2.621 28,706 -0.40(-13.33%)
Nov 14, 2008 2.764 3.058 2.722 3.025 8,093 +0.27(+9.76%)
Nov 13, 2008 2.739 3.058 2.691 2.756 18,191 +0.01(+0.31%)
Nov 12, 2008 3.167 3.201 2.739 2.747 29,896 -0.41(-13.03%)
Nov 11, 2008 3.487 3.487 3.092 3.159 8,078 -0.29(-8.29%)
Nov 10, 2008 3.453 3.487 3.369 3.445 5,594 +0.03(+0.99%)
Nov 07, 2008 3.428 3.453 3.386 3.411 5,033 -0.03(-0.73%)
Nov 06, 2008 3.772 3.772 3.369 3.436 10,664 -0.19(-5.32%)
Nov 05, 2008 3.764 3.764 3.630 3.630 8,986 -0.07(-1.82%)
Nov 04, 2008 3.806 3.806 3.630 3.697 14,950 +0.08(+2.33%)
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.