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, 2018 6.970 6.990 6.960 6.960 4,523 -0.03(-0.43%)
Oct 30, 2018 6.990 6.990 6.960 6.990 4,439 +0.00(+0.00%)
Oct 29, 2018 6.970 6.990 6.970 6.990 18,966 +0.04(+0.58%)
Oct 26, 2018 6.950 6.980 6.950 6.950 1,200 +0.00(+0.00%)
Oct 25, 2018 6.950 6.980 6.950 6.950 2,250 -0.01(-0.14%)
Oct 24, 2018 6.960 6.990 6.950 6.960 22,475 -0.01(-0.14%)
Oct 23, 2018 6.960 6.980 6.960 6.970 1,857 -0.02(-0.29%)
Oct 22, 2018 6.960 7.000 6.960 6.990 19,150 +0.02(+0.29%)
Oct 19, 2018 6.970 6.990 6.960 6.970 17,200 +0.00(+0.00%)
Oct 18, 2018 7.000 7.000 6.970 6.970 14,818 -0.02(-0.29%)
Oct 17, 2018 6.950 6.990 6.950 6.990 4,758 +0.04(+0.51%)
Oct 16, 2018 6.861 6.960 6.861 6.955 46,982 -0.02(-0.22%)
Oct 15, 2018 6.980 6.980 6.940 6.970 13,670 +0.03(+0.43%)
Oct 12, 2018 6.950 6.960 6.910 6.940 36,911 +0.00(+0.00%)
Oct 11, 2018 6.960 6.960 6.940 6.940 13,725 +0.00(+0.00%)
Oct 10, 2018 6.960 6.960 6.940 6.940 13,832 +0.00(+0.00%)
Oct 09, 2018 6.950 6.960 6.931 6.940 26,172 +0.00(+0.00%)
Oct 08, 2018 6.960 6.960 6.935 6.940 26,628 -0.02(-0.29%)
Oct 05, 2018 6.920 6.960 6.915 6.960 65,776 +0.06(+0.86%)
Oct 04, 2018 6.930 6.930 6.900 6.900 16,505 +0.00(+0.00%)
Oct 03, 2018 6.910 6.920 6.895 6.900 78,792 -0.01(-0.14%)
Oct 02, 2018 6.910 6.945 6.900 6.910 62,656 +0.00(+0.00%)
Oct 01, 2018 6.900 6.910 6.861 6.910 24,851 +0.05(+0.72%)
Sep 28, 2018 6.910 6.910 6.861 6.861 31,882 +0.00(+0.00%)
Sep 27, 2018 6.880 6.950 6.861 6.861 59,355 +0.00(+0.00%)
Sep 26, 2018 6.910 6.910 6.861 6.861 22,491 -0.05(-0.72%)
Sep 25, 2018 6.910 6.910 6.861 6.910 6,160 +0.05(+0.72%)
Sep 24, 2018 6.861 6.910 6.861 6.861 5,704 -0.05(-0.72%)
Sep 21, 2018 6.861 6.910 6.861 6.910 58,031 +0.00(+0.00%)
Sep 20, 2018 6.861 6.910 6.861 6.910 9,964 +0.05(+0.72%)
Sep 19, 2018 6.861 6.910 6.861 6.861 15,527 -0.05(-0.72%)
Sep 18, 2018 6.861 6.910 6.861 6.910 9,500 +0.05(+0.72%)
Sep 17, 2018 6.861 6.910 6.861 6.861 10,572 +0.00(+0.00%)
Sep 14, 2018 6.861 6.910 6.861 6.861 6,637 -0.04(-0.65%)
Sep 13, 2018 6.910 6.910 6.861 6.905 12,129 -0.00(-0.07%)
Sep 12, 2018 6.910 6.910 6.843 6.910 22,512 +0.00(+0.00%)
Sep 11, 2018 6.811 6.910 6.811 6.910 24,116 +0.07(+1.09%)
Sep 10, 2018 6.811 6.861 6.811 6.836 23,338 -0.02(-0.36%)
Sep 07, 2018 6.811 6.870 6.811 6.861 100,172 +0.05(+0.73%)
Sep 06, 2018 6.761 6.861 6.711 6.811 407,513 +1.69(+33.01%)
Sep 05, 2018 5.071 5.121 5.061 5.121 1,761 -0.04(-0.77%)
Sep 04, 2018 5.121 5.160 5.121 5.160 940 -0.11(-2.08%)
Aug 31, 2018 5.270 5.270 5.270 0 -0.05(-0.93%)
Aug 30, 2018 5.290 5.469 5.071 5.319 6,666 -0.15(-2.73%)
Aug 29, 2018 5.031 5.469 5.031 5.469 2,974 +0.00(+0.00%)
Aug 28, 2018 5.369 5.469 5.369 5.469 2,036 -0.05(-0.90%)
Aug 27, 2018 5.121 5.518 5.121 5.518 1,617 +0.00(+0.00%)
Aug 24, 2018 5.518 5.518 5.518 5.518 201 +0.20(+3.74%)
Aug 23, 2018 5.319 5.319 5.319 32 +0.00(+0.00%)
Aug 22, 2018 5.314 5.319 5.314 5.319 1,273 +0.00(+0.09%)
Aug 21, 2018 5.071 5.314 4.932 5.314 2,156 +0.04(+0.85%)
Aug 20, 2018 5.051 5.459 5.051 5.270 1,665 -0.07(-1.30%)
Aug 17, 2018 5.270 5.339 5.270 5.339 2,413 +0.35(+6.97%)
Aug 16, 2018 5.270 5.270 4.991 4.991 1,534 -0.28(-5.28%)
Aug 15, 2018 5.326 5.326 5.270 5.270 920 +0.00(+0.00%)
Aug 14, 2018 5.290 5.290 5.270 5.270 7,451 +0.10(+1.92%)
Aug 13, 2018 5.349 5.349 5.081 5.170 3,915 -0.24(-4.41%)
Aug 10, 2018 5.409 5.409 5.409 5.409 905 -0.08(-1.55%)
Aug 09, 2018 5.270 5.618 5.215 5.494 21,914 +0.13(+2.51%)
Aug 08, 2018 5.270 5.382 5.270 5.359 1,057 +0.04(+0.75%)
Aug 07, 2018 5.270 5.319 5.270 5.319 938 +0.05(+0.94%)
Aug 06, 2018 5.270 5.270 5.270 5.270 167 -0.09(-1.67%)
Aug 03, 2018 5.280 5.399 5.280 5.359 2,916 +0.09(+1.70%)
Aug 02, 2018 5.319 5.319 5.270 5.270 2,187 -0.30(-5.36%)
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.