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, 2012 6.835 6.889 6.629 6.889 1,533 +0.11(+1.58%)
Oct 26, 2012 6.879 6.781 6.781 6.781 7,416 -0.10(-1.42%)
Oct 25, 2012 6.853 7.040 6.728 6.879 8,840 -0.20(-2.77%)
Oct 24, 2012 6.986 7.120 6.986 7.075 2,570 +0.08(+1.15%)
Oct 23, 2012 6.897 6.995 6.684 6.995 13,270 -0.12(-1.75%)
Oct 19, 2012 7.253 7.253 6.968 7.120 7,494 -0.13(-1.84%)
Oct 18, 2012 7.342 7.440 7.120 7.253 53,800 -0.04(-0.49%)
Oct 17, 2012 7.155 7.289 6.968 7.289 22,807 +0.15(+2.12%)
Oct 16, 2012 6.968 7.137 6.942 7.137 9,101 +0.20(+2.82%)
Oct 15, 2012 6.942 6.942 6.808 6.942 7,363 +0.13(+1.96%)
Oct 12, 2012 7.031 7.031 6.808 6.808 3,764 +0.00(+0.00%)
Oct 11, 2012 6.808 6.808 6.808 6.808 342 -0.04(-0.63%)
Oct 10, 2012 6.933 6.933 6.851 6.851 814 -0.01(-0.15%)
Oct 09, 2012 6.719 7.111 6.719 6.862 23,571 +0.18(+2.64%)
Oct 08, 2012 6.764 6.764 6.685 6.685 2,228 -0.07(-1.01%)
Oct 05, 2012 6.755 6.755 6.753 6.753 786 -0.04(-0.63%)
Oct 04, 2012 6.630 6.808 6.630 6.796 3,541 +0.06(+0.88%)
Oct 03, 2012 6.639 6.744 6.630 6.737 2,778 -0.02(-0.26%)
Oct 02, 2012 6.746 6.755 6.630 6.755 569 +0.00(+0.00%)
Oct 01, 2012 6.684 6.755 6.434 6.755 3,878 +0.07(+1.07%)
Sep 28, 2012 6.568 6.755 6.541 6.684 15,576 +0.12(+1.90%)
Sep 27, 2012 6.559 6.559 6.559 6.559 674 -0.03(-0.41%)
Sep 26, 2012 6.417 6.586 6.417 6.586 6,966 +0.17(+2.64%)
Sep 25, 2012 6.586 6.586 6.372 6.417 4,457 -0.22(-3.35%)
Sep 24, 2012 6.221 6.639 6.221 6.639 12,445 +0.51(+8.27%)
Sep 21, 2012 6.114 6.163 6.070 6.132 2,722 +0.03(+0.44%)
Sep 20, 2012 6.185 6.185 6.105 6.105 4,136 +0.06(+0.93%)
Sep 19, 2012 6.025 6.057 6.016 6.049 2,696 -0.00(-0.06%)
Sep 18, 2012 6.007 6.176 6.007 6.053 5,618 -0.12(-2.00%)
Sep 17, 2012 6.016 6.176 6.016 6.176 393 -0.01(-0.23%)
Sep 14, 2012 6.247 6.247 5.936 6.191 10,652 +0.01(+0.19%)
Sep 13, 2012 6.105 6.179 6.105 6.179 595 -0.14(-2.21%)
Sep 12, 2012 6.274 6.675 6.230 6.319 9,527 +0.11(+1.85%)
Sep 11, 2012 5.963 6.271 5.963 6.204 9,964 +0.23(+3.86%)
Sep 10, 2012 6.034 6.034 5.973 5.973 224 -0.09(-1.44%)
Sep 07, 2012 6.167 6.167 5.856 6.061 4,294 -0.24(-3.81%)
Sep 06, 2012 5.936 6.319 5.918 6.301 7,488 +0.13(+2.09%)
Sep 05, 2012 5.473 6.408 5.438 6.172 27,747 -0.37(-5.64%)
Sep 04, 2012 6.425 6.541 6.417 6.541 1,945 +0.26(+4.11%)
Aug 31, 2012 6.336 6.515 6.283 6.283 1,525 +0.01(+0.14%)
Aug 29, 2012 6.274 6.274 6.274 6.274 2,247 -0.13(-2.03%)
Aug 24, 2012 6.488 6.404 6.404 6.404 7,191 -0.18(-2.76%)
Aug 23, 2012 6.586 6.586 6.586 6.586 398 +0.01(+0.19%)
Aug 22, 2012 6.393 6.586 6.382 6.573 1,460 +0.17(+2.58%)
Aug 21, 2012 6.675 6.675 6.399 6.408 3,091 -0.18(-2.70%)
Aug 20, 2012 6.621 6.675 6.585 6.585 1,394 -0.00(-0.00%)
Aug 17, 2012 6.434 6.586 6.425 6.586 1,991 +0.13(+2.07%)
Aug 16, 2012 6.506 6.507 6.443 6.452 2,061 -0.04(-0.68%)
Aug 15, 2012 6.630 6.630 6.488 6.497 1,460 -0.09(-1.35%)
Aug 14, 2012 6.408 6.586 6.373 6.586 3,787 +0.16(+2.49%)
Aug 13, 2012 6.443 6.443 6.425 6.425 755 +0.00(+0.00%)
Aug 10, 2012 6.506 6.666 6.425 6.425 1,460 -0.05(-0.82%)
Aug 09, 2012 6.470 6.773 6.283 6.479 7,764 -0.09(-1.35%)
Aug 08, 2012 6.372 6.675 6.247 6.568 10,962 +0.07(+1.10%)
Aug 07, 2012 6.586 6.630 6.265 6.497 23,957 -0.27(-3.95%)
Aug 06, 2012 6.319 6.897 6.308 6.764 57,996 +0.52(+8.26%)
Aug 03, 2012 5.963 6.274 5.749 6.247 47,977 +0.28(+4.78%)
Aug 02, 2012 5.642 6.007 5.607 5.963 21,611 +0.52(+9.48%)
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.