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 (%)
Oct 31, 2011 5.005 5.005 4.889 4.889 1,712 +0.05(+1.00%)
Oct 28, 2011 4.911 4.911 4.841 4.841 3,239 +0.00(+0.04%)
Oct 27, 2011 5.403 5.403 4.789 4.839 24,020 +0.18(+3.85%)
Oct 26, 2011 4.677 4.711 4.417 4.659 11,531 -0.06(-1.28%)
Oct 25, 2011 4.910 4.910 4.625 4.720 19,081 -0.16(-3.36%)
Oct 24, 2011 5.143 5.143 4.884 4.884 7,724 -0.13(-2.59%)
Oct 21, 2011 5.558 5.558 4.910 5.014 23,329 -0.56(-10.08%)
Oct 20, 2011 5.697 5.697 5.412 5.576 15,898 -0.04(-0.69%)
Oct 19, 2011 5.619 5.731 5.532 5.615 11,002 +0.00(+0.08%)
Oct 18, 2011 5.411 5.610 5.411 5.610 9,654 +0.09(+1.56%)
Oct 17, 2011 5.532 5.558 5.360 5.524 10,790 +0.02(+0.31%)
Oct 14, 2011 5.290 5.524 5.195 5.507 7,889 +0.28(+5.29%)
Oct 13, 2011 5.230 5.230 4.979 5.230 4,483 +0.01(+0.17%)
Oct 12, 2011 5.368 5.371 5.221 5.221 6,008 -0.10(-1.95%)
Oct 11, 2011 5.256 5.325 5.256 5.325 1,411 +0.14(+2.67%)
Oct 10, 2011 5.005 5.188 5.005 5.187 5,726 +0.16(+3.09%)
Oct 07, 2011 4.901 5.031 4.901 5.031 3,620 +0.10(+2.11%)
Oct 06, 2011 5.022 5.031 4.927 4.927 2,939 +0.04(+0.88%)
Oct 05, 2011 4.870 5.092 4.870 4.884 4,895 +0.11(+2.36%)
Oct 04, 2011 4.668 4.945 4.642 4.772 8,239 -0.01(-0.18%)
Oct 03, 2011 5.022 5.022 4.625 4.780 6,251 -0.45(-8.59%)
Sep 30, 2011 5.040 5.230 5.040 5.230 4,550 +0.03(+0.67%)
Sep 29, 2011 5.195 5.195 5.014 5.195 2,627 +0.01(+0.23%)
Sep 28, 2011 5.098 5.184 5.098 5.184 286 +0.14(+2.68%)
Sep 27, 2011 5.014 5.187 5.014 5.048 16,781 +0.11(+2.28%)
Sep 26, 2011 5.100 5.213 4.884 4.936 17,503 -0.16(-3.22%)
Sep 23, 2011 5.221 5.221 5.092 5.100 10,679 -0.32(-5.90%)
Sep 22, 2011 5.446 5.446 5.109 5.420 4,858 +0.02(+0.32%)
Sep 21, 2011 5.360 5.566 5.360 5.403 2,186 +0.00(+0.00%)
Sep 20, 2011 5.360 5.619 5.187 5.403 17,832 +0.11(+2.12%)
Sep 19, 2011 5.290 5.360 5.239 5.290 6,958 -0.10(-1.77%)
Sep 16, 2011 5.446 5.498 5.273 5.385 15,346 -0.03(-0.64%)
Sep 15, 2011 4.711 5.489 4.651 5.420 36,248 +0.80(+17.31%)
Sep 14, 2011 4.538 4.668 4.538 4.620 3,215 +0.00(+0.09%)
Sep 13, 2011 4.400 4.616 4.400 4.616 1,272 +0.22(+4.91%)
Sep 12, 2011 4.573 4.780 4.400 4.400 4,174 -0.16(-3.60%)
Sep 09, 2011 4.625 4.780 4.547 4.564 6,393 -0.15(-3.12%)
Sep 08, 2011 4.763 4.763 4.711 4.711 404 +0.01(+0.18%)
Sep 07, 2011 4.668 4.789 4.526 4.703 6,023 +0.06(+1.30%)
Sep 06, 2011 4.564 4.668 4.521 4.642 2,639 +0.03(+0.56%)
Sep 02, 2011 4.538 4.616 4.538 4.616 4,078 -0.01(-0.19%)
Sep 01, 2011 4.590 4.668 4.538 4.625 2,959 -0.04(-0.92%)
Aug 31, 2011 4.746 4.789 4.547 4.668 5,354 -0.12(-2.53%)
Aug 30, 2011 4.711 4.789 4.711 4.789 2,197 +0.02(+0.36%)
Aug 29, 2011 4.651 4.962 4.651 4.772 5,344 +0.15(+3.18%)
Aug 26, 2011 4.521 4.625 4.469 4.625 4,569 +0.09(+1.90%)
Aug 25, 2011 4.486 4.547 4.331 4.538 2,834 +0.16(+3.75%)
Aug 24, 2011 4.391 4.512 4.253 4.374 4,704 -0.08(-1.75%)
Aug 23, 2011 4.409 4.452 4.236 4.452 10,469 +0.05(+1.18%)
Aug 22, 2011 4.443 4.443 4.210 4.400 10,203 -0.14(-3.05%)
Aug 19, 2011 4.469 4.538 4.348 4.538 4,222 +0.01(+0.19%)
Aug 18, 2011 4.486 4.530 4.322 4.530 3,354 -0.01(-0.19%)
Aug 17, 2011 4.543 4.547 4.322 4.538 16,961 +0.03(+0.57%)
Aug 16, 2011 4.391 4.512 4.391 4.512 13,273 +0.11(+2.55%)
Aug 15, 2011 4.538 4.564 4.314 4.400 16,147 -0.09(-1.93%)
Aug 12, 2011 4.573 4.831 4.218 4.486 13,002 -0.08(-1.70%)
Aug 11, 2011 4.452 4.763 4.374 4.564 11,125 -0.17(-3.65%)
Aug 10, 2011 5.005 5.005 4.288 4.737 17,665 -0.41(-8.05%)
Aug 09, 2011 4.841 5.152 4.504 5.152 7,287 +0.35(+7.19%)
Aug 08, 2011 5.230 5.230 4.538 4.806 15,188 -0.35(-6.87%)
Aug 05, 2011 5.169 5.169 4.763 5.161 21,211 +0.09(+1.70%)
Aug 04, 2011 5.187 5.221 4.841 5.074 23,635 -0.07(-1.34%)
Aug 03, 2011 5.273 5.403 5.048 5.143 15,582 -0.10(-1.82%)
Aug 02, 2011 5.558 5.973 5.178 5.239 41,089 -0.42(-7.48%)
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.