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, 2013 5.698 5.624 5.624 5.624 4,209 -0.07(-1.30%)
Dec 30, 2013 5.698 5.698 5.467 5.698 332 +0.03(+0.49%)
Dec 27, 2013 5.477 5.670 5.477 5.670 22,384 +0.19(+3.53%)
Dec 26, 2013 5.670 5.670 5.164 5.477 15,941 -0.16(-2.78%)
Dec 24, 2013 5.615 5.634 5.615 5.634 504 +0.06(+1.16%)
Dec 23, 2013 5.606 5.689 5.569 5.569 5,655 +0.08(+1.51%)
Dec 20, 2013 5.753 5.753 5.486 5.486 6,356 -0.26(-4.56%)
Dec 19, 2013 5.818 5.818 5.749 5.749 5,946 +0.12(+2.21%)
Dec 18, 2013 5.385 5.928 5.348 5.624 78,859 +0.11(+2.00%)
Dec 17, 2013 5.385 5.514 5.385 5.514 2,702 +0.03(+0.53%)
Dec 16, 2013 5.523 5.523 5.394 5.485 7,997 +0.10(+1.85%)
Dec 13, 2013 5.477 5.523 5.322 5.385 7,680 -0.06(-1.02%)
Dec 12, 2013 5.440 5.440 5.440 5.440 543 -0.08(-1.50%)
Dec 11, 2013 5.523 5.523 5.523 5.523 217 +0.04(+0.67%)
Dec 10, 2013 5.514 5.514 5.433 5.486 2,580 -0.03(-0.50%)
Dec 09, 2013 5.514 5.514 5.514 5.514 434 +0.03(+0.50%)
Dec 06, 2013 5.486 5.486 5.486 5.486 0 +0.02(+0.34%)
Dec 05, 2013 5.496 5.505 5.431 5.468 0 +0.02(+0.34%)
Dec 04, 2013 5.514 5.523 5.431 5.450 0 -0.06(-1.17%)
Dec 03, 2013 5.514 5.514 5.514 5.514 0 +0.00(+0.00%)
Dec 02, 2013 5.514 5.514 5.431 5.514 0 +0.04(+0.67%)
Nov 29, 2013 5.477 5.477 5.477 5.477 0 +0.01(+0.17%)
Nov 27, 2013 5.468 5.523 5.436 5.468 0 -0.05(-0.83%)
Nov 26, 2013 5.514 5.520 5.514 5.514 0 -0.01(-0.17%)
Nov 25, 2013 5.523 5.523 5.523 5.523 0 +0.01(+0.17%)
Nov 22, 2013 5.523 5.523 5.431 5.514 0 +0.00(+0.00%)
Nov 21, 2013 5.514 5.514 5.514 5.514 0 +0.00(+0.00%)
Nov 20, 2013 5.459 5.514 5.450 5.514 0 +0.06(+1.01%)
Nov 19, 2013 5.339 5.504 5.339 5.459 0 +0.13(+2.42%)
Nov 18, 2013 5.311 5.393 5.265 5.330 0 -0.07(-1.21%)
Nov 15, 2013 5.459 5.459 5.311 5.395 0 -0.03(-0.49%)
Nov 14, 2013 5.421 5.443 5.311 5.422 0 +0.11(+2.08%)
Nov 13, 2013 5.385 5.385 5.275 5.311 0 -0.03(-0.52%)
Nov 12, 2013 5.413 5.413 5.275 5.339 0 -0.07(-1.36%)
Nov 11, 2013 5.431 5.432 5.404 5.413 0 -0.02(-0.34%)
Nov 08, 2013 5.395 5.477 5.395 5.431 0 -0.08(-1.50%)
Nov 07, 2013 5.477 5.514 5.465 5.514 0 +0.04(+0.67%)
Nov 06, 2013 5.459 5.478 5.431 5.477 0 -0.02(-0.34%)
Nov 05, 2013 5.477 5.514 5.477 5.496 0 +0.04(+0.67%)
Nov 04, 2013 5.496 5.513 5.431 5.459 0 -0.08(-1.50%)
Nov 01, 2013 5.431 5.551 5.431 5.542 0 +0.05(+0.84%)
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%)
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.