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, 2013 5.523 5.525 5.440 5.496 0 -0.03(-0.50%)
Oct 30, 2013 5.523 5.523 5.472 5.523 0 -0.03(-0.50%)
Oct 29, 2013 5.542 5.570 5.431 5.551 0 -0.05(-0.82%)
Oct 28, 2013 5.459 5.597 5.459 5.597 0 +0.10(+1.84%)
Oct 25, 2013 5.450 5.523 5.395 5.496 0 -0.05(-0.82%)
Oct 24, 2013 5.514 5.568 5.514 5.541 0 +0.01(+0.17%)
Oct 23, 2013 5.514 5.596 5.486 5.532 0 +0.00(+0.00%)
Oct 22, 2013 5.491 5.624 5.491 5.532 0 -0.00(-0.04%)
Oct 21, 2013 5.505 5.534 5.496 5.534 0 -0.01(-0.13%)
Oct 18, 2013 5.550 5.550 5.523 5.541 5,139 -0.05(-0.82%)
Oct 17, 2013 5.349 5.614 5.349 5.587 0 +0.05(+0.83%)
Oct 16, 2013 5.889 5.889 5.486 5.541 0 -0.36(-6.05%)
Oct 15, 2013 5.770 5.898 5.770 5.898 0 +0.09(+1.56%)
Oct 14, 2013 5.889 5.944 5.807 5.807 0 -0.04(-0.77%)
Oct 11, 2013 5.861 5.944 5.742 5.852 0 -0.04(-0.62%)
Oct 10, 2013 5.920 5.927 5.688 5.889 0 -0.05(-0.81%)
Oct 09, 2013 5.944 5.944 5.651 5.937 0 -0.01(-0.12%)
Oct 08, 2013 5.944 5.944 5.944 5.944 0 +0.05(+0.78%)
Oct 07, 2013 5.705 5.934 5.705 5.898 0 -0.04(-0.62%)
Oct 04, 2013 5.322 6.008 4.865 5.934 0 -0.02(-0.31%)
Oct 03, 2013 5.950 5.993 5.898 5.953 0 -0.02(-0.31%)
Oct 02, 2013 5.998 5.998 5.944 5.971 0 +0.05(+0.93%)
Oct 01, 2013 5.925 5.971 5.916 5.916 0 +0.00(+0.00%)
Sep 30, 2013 5.953 6.017 5.889 5.916 0 +0.05(+0.78%)
Sep 27, 2013 5.953 5.980 5.797 5.870 0 -0.02(-0.40%)
Sep 26, 2013 5.916 5.916 5.894 5.894 0 -0.06(-1.04%)
Sep 25, 2013 6.014 5.956 5.956 5.956 0 +0.01(+0.20%)
Sep 24, 2013 5.944 5.953 5.928 5.944 0 +0.00(+0.00%)
Sep 23, 2013 6.017 6.017 5.944 5.944 0 -0.16(-2.55%)
Sep 20, 2013 6.099 6.099 6.099 6.099 0 +0.06(+1.06%)
Sep 19, 2013 6.099 6.099 6.035 6.035 0 +0.06(+1.07%)
Sep 18, 2013 5.944 6.016 5.944 5.971 0 -0.06(-0.98%)
Sep 17, 2013 6.026 6.030 5.980 6.030 0 +0.06(+1.07%)
Sep 16, 2013 6.035 6.104 5.944 5.966 0 -0.07(-1.14%)
Sep 13, 2013 6.062 6.108 5.944 6.035 0 -0.03(-0.45%)
Sep 12, 2013 6.062 6.108 5.944 6.062 0 +0.05(+0.76%)
Sep 11, 2013 6.108 6.108 5.963 6.017 0 -0.10(-1.64%)
Sep 10, 2013 5.953 6.117 5.944 6.117 0 +0.22(+3.72%)
Sep 09, 2013 5.880 5.944 5.861 5.898 0 -0.05(-0.92%)
Sep 06, 2013 5.788 5.953 5.788 5.953 0 +0.07(+1.24%)
Sep 05, 2013 6.062 6.062 5.779 5.880 0 -0.19(-3.16%)
Sep 04, 2013 5.843 6.072 5.843 6.072 0 +0.20(+3.43%)
Sep 03, 2013 6.117 6.117 5.852 5.870 0 -0.22(-3.60%)
Aug 30, 2013 6.117 6.117 5.852 6.090 0 -0.03(-0.45%)
Aug 29, 2013 5.880 6.218 5.852 6.117 0 +0.28(+4.86%)
Aug 28, 2013 5.651 5.834 5.651 5.834 0 +0.20(+3.57%)
Aug 27, 2013 5.651 5.651 5.633 5.633 0 -0.07(-1.28%)
Aug 26, 2013 5.633 5.715 5.633 5.706 0 +0.04(+0.65%)
Aug 23, 2013 5.633 5.715 5.578 5.669 0 +0.06(+1.06%)
Aug 22, 2013 5.633 5.633 5.610 5.610 0 -0.02(-0.41%)
Aug 20, 2013 5.624 5.633 5.633 5.633 8,202 +0.04(+0.64%)
Aug 19, 2013 5.578 5.597 5.578 5.597 0 +0.00(+0.02%)
Aug 16, 2013 5.486 5.596 5.486 5.596 0 +0.10(+1.83%)
Aug 15, 2013 5.496 5.496 5.496 5.496 437 -0.05(-0.99%)
Aug 14, 2013 5.532 5.550 5.532 5.550 0 +0.01(+0.17%)
Aug 13, 2013 5.486 5.550 5.477 5.541 3,499 +0.09(+1.68%)
Aug 12, 2013 5.450 5.534 5.450 5.450 2,384 +0.01(+0.17%)
Aug 09, 2013 5.450 5.484 5.441 5.441 9,678 -0.03(-0.50%)
Aug 08, 2013 5.578 5.605 5.441 5.468 7,326 -0.07(-1.30%)
Aug 07, 2013 5.486 5.577 5.486 5.540 2,143 +0.06(+1.07%)
Aug 06, 2013 5.441 5.482 5.441 5.482 792 -0.00(-0.08%)
Aug 05, 2013 5.386 5.486 5.328 5.486 12,625 +0.17(+3.22%)
Aug 02, 2013 5.349 5.358 5.315 5.315 5,106 -0.03(-0.63%)
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.