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 (%)
Dec 31, 2007 4.915 4.923 4.823 4.890 4,284 -0.01(-0.17%)
Dec 28, 2007 4.831 4.949 4.831 4.898 7,661 +0.01(+0.17%)
Dec 27, 2007 4.881 4.991 4.881 4.890 9,640 -0.08(-1.52%)
Dec 26, 2007 4.957 5.033 4.865 4.965 52,490 -0.03(-0.67%)
Dec 24, 2007 4.991 4.999 4.797 4.999 3,927 +0.04(+0.85%)
Dec 21, 2007 4.915 4.991 4.764 4.957 23,923 +0.08(+1.55%)
Dec 20, 2007 4.722 4.932 4.663 4.881 4,201 +0.25(+5.44%)
Dec 19, 2007 4.545 4.663 4.545 4.629 16,127 -0.01(-0.18%)
Dec 18, 2007 4.562 4.638 4.545 4.638 9,438 +0.10(+2.22%)
Dec 17, 2007 4.764 4.772 4.537 4.537 42,920 -0.27(-5.59%)
Dec 14, 2007 4.974 4.974 4.764 4.806 7,974 -0.05(-1.04%)
Dec 13, 2007 4.764 4.856 4.764 4.856 7,379 -0.02(-0.34%)
Dec 12, 2007 4.991 5.016 4.873 4.873 12,853 -0.04(-0.85%)
Dec 11, 2007 4.982 4.982 4.865 4.915 4,284 -0.02(-0.34%)
Dec 10, 2007 4.982 4.991 4.898 4.932 12,504 +0.03(+0.69%)
Dec 07, 2007 4.781 4.965 4.781 4.898 17,167 +0.03(+0.69%)
Dec 06, 2007 4.747 4.999 4.697 4.865 30,912 +0.05(+1.05%)
Dec 05, 2007 4.747 4.915 4.747 4.814 16,816 -0.07(-1.38%)
Dec 04, 2007 4.907 4.915 4.881 4.881 14,237 -0.03(-0.51%)
Dec 03, 2007 4.839 4.999 4.789 4.907 25,388 +0.04(+0.86%)
Nov 30, 2007 4.890 4.890 4.730 4.865 5,558 -0.03(-0.52%)
Nov 29, 2007 4.873 4.898 4.629 4.890 22,721 -0.03(-0.51%)
Nov 28, 2007 5.108 5.108 4.873 4.915 13,360 -0.05(-1.02%)
Nov 27, 2007 5.007 5.041 4.772 4.965 42,150 +0.05(+1.03%)
Nov 26, 2007 4.881 5.167 4.881 4.915 9,913 -0.11(-2.17%)
Nov 23, 2007 4.671 5.096 4.671 5.024 3,905 +0.36(+7.75%)
Nov 21, 2007 4.537 4.907 4.419 4.663 20,273 +0.08(+1.83%)
Nov 20, 2007 4.778 4.839 4.529 4.579 8,752 -0.20(-4.22%)
Nov 19, 2007 4.789 4.823 4.772 4.781 8,093 -0.03(-0.70%)
Nov 16, 2007 4.772 4.915 4.772 4.814 9,045 -0.03(-0.69%)
Nov 15, 2007 4.890 4.957 4.848 4.848 8,198 -0.03(-0.69%)
Nov 14, 2007 4.461 5.377 4.461 4.881 80,213 +0.44(+9.83%)
Nov 13, 2007 4.344 4.461 4.293 4.445 52,374 +0.03(+0.76%)
Nov 12, 2007 4.296 4.487 4.296 4.411 33,606 +0.10(+2.34%)
Nov 09, 2007 4.209 4.352 4.209 4.310 6,427 -0.03(-0.58%)
Nov 08, 2007 4.335 4.379 4.201 4.335 35,597 -0.03(-0.58%)
Nov 07, 2007 4.545 4.554 4.310 4.360 55,025 -0.26(-5.64%)
Nov 06, 2007 4.747 4.747 4.503 4.621 17,258 -0.09(-1.96%)
Nov 05, 2007 4.848 4.865 4.713 4.713 4,802 -0.10(-2.09%)
Nov 02, 2007 4.509 4.923 4.509 4.814 32,306 +0.36(+8.11%)
Nov 01, 2007 4.621 4.621 4.453 4.453 12,556 -0.19(-4.16%)
Oct 31, 2007 4.831 4.898 4.554 4.646 61,631 -0.14(-2.98%)
Oct 30, 2007 4.957 4.957 4.789 4.789 15,531 -0.23(-4.52%)
Oct 29, 2007 5.075 5.075 5.016 5.016 11,813 -0.06(-1.16%)
Oct 26, 2007 5.293 5.293 5.024 5.075 49,774 -0.18(-3.36%)
Oct 25, 2007 5.696 5.713 5.184 5.251 54,472 -0.37(-6.58%)
Oct 24, 2007 5.612 5.705 5.296 5.621 110,010 -0.33(-5.51%)
Oct 23, 2007 5.629 5.982 5.629 5.948 104,057 +0.19(+3.36%)
Oct 22, 2007 5.797 5.797 5.596 5.755 72,128 -0.04(-0.72%)
Oct 19, 2007 5.612 5.881 5.386 5.797 94,474 +0.13(+2.22%)
Oct 18, 2007 5.503 6.217 5.209 5.671 427,118 +1.33(+30.56%)
Oct 17, 2007 4.344 4.402 4.327 4.344 36,851 +0.04(+0.98%)
Oct 16, 2007 4.226 4.352 4.209 4.302 19,187 +0.06(+1.39%)
Oct 15, 2007 4.360 4.361 4.218 4.243 30,028 -0.08(-1.94%)
Oct 12, 2007 3.957 4.445 3.865 4.327 97,145 +0.41(+10.52%)
Oct 11, 2007 3.890 4.024 3.781 3.915 44,818 +0.02(+0.43%)
Oct 10, 2007 3.991 3.991 3.848 3.898 14,458 -0.10(-2.52%)
Oct 09, 2007 3.999 4.075 3.966 3.999 17,015 -0.02(-0.42%)
Oct 08, 2007 4.008 4.066 3.982 4.016 6,461 -0.02(-0.41%)
Oct 05, 2007 3.898 4.075 3.898 4.033 12,753 +0.14(+3.67%)
Oct 04, 2007 3.848 3.974 3.781 3.890 15,949 -0.03(-0.64%)
Oct 03, 2007 3.831 3.915 3.831 3.915 7,155 +0.08(+1.97%)
Oct 02, 2007 3.840 3.856 3.803 3.840 6,933 +0.00(+0.00%)
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.