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 (%)
Feb 28, 2005 2.428 2.428 2.268 2.268 17,377 -0.08(-3.54%)
Feb 25, 2005 2.352 2.352 2.352 2.352 119 +0.04(+1.74%)
Feb 24, 2005 2.260 2.352 2.226 2.311 8,855 +0.08(+3.77%)
Feb 23, 2005 2.242 2.260 2.226 2.227 5,153 -0.03(-1.45%)
Feb 22, 2005 2.210 2.260 2.193 2.260 13,665 +0.02(+0.75%)
Feb 18, 2005 2.201 2.243 2.201 2.243 4,522 -0.02(-0.74%)
Feb 17, 2005 2.361 2.369 2.184 2.260 45,942 -0.17(-6.89%)
Feb 16, 2005 2.437 2.437 2.378 2.427 5,177 -0.00(-0.03%)
Feb 15, 2005 2.352 2.445 2.352 2.428 3,451 +0.08(+3.21%)
Feb 14, 2005 2.310 2.394 2.310 2.352 7,861 -0.00(-0.18%)
Feb 11, 2005 2.378 2.378 2.357 2.357 10,236 -0.01(-0.57%)
Feb 10, 2005 2.479 2.479 2.361 2.370 26,339 -0.13(-5.24%)
Feb 09, 2005 2.378 2.521 2.378 2.501 28,923 -0.01(-0.43%)
Feb 08, 2005 2.563 2.588 2.504 2.512 23,667 -0.08(-3.24%)
Feb 07, 2005 2.815 2.815 2.563 2.596 45,627 +0.07(+2.66%)
Feb 04, 2005 2.521 2.588 2.352 2.529 62,281 +0.05(+2.03%)
Feb 03, 2005 2.378 2.479 2.369 2.479 20,940 +0.13(+5.36%)
Feb 02, 2005 2.352 2.378 2.285 2.352 15,711 +0.04(+1.82%)
Feb 01, 2005 2.428 2.428 2.277 2.310 14,623 -0.05(-2.14%)
Jan 31, 2005 2.428 2.428 2.325 2.361 16,651 -0.01(-0.32%)
Jan 28, 2005 2.310 2.377 2.268 2.368 23,316 +0.10(+4.41%)
Jan 27, 2005 2.260 2.268 2.184 2.268 9,968 +0.03(+1.50%)
Jan 26, 2005 2.252 2.302 2.226 2.235 7,855 -0.02(-1.08%)
Jan 25, 2005 2.327 2.327 2.259 2.259 4,564 +0.02(+0.71%)
Jan 24, 2005 2.260 2.268 2.184 2.243 7,424 +0.03(+1.17%)
Jan 21, 2005 2.151 2.252 2.151 2.217 23,358 -0.04(-1.90%)
Jan 20, 2005 2.428 2.428 2.100 2.260 20,380 -0.09(-3.93%)
Jan 19, 2005 2.427 2.437 2.302 2.352 6,019 -0.03(-1.06%)
Jan 18, 2005 2.268 2.453 2.260 2.378 18,028 +0.00(+0.00%)
Jan 14, 2005 2.420 2.495 2.285 2.378 12,461 -0.08(-3.41%)
Jan 13, 2005 2.302 2.495 2.294 2.462 25,692 +0.08(+3.17%)
Jan 12, 2005 2.362 2.386 2.243 2.386 19,526 +0.01(+0.35%)
Jan 11, 2005 2.403 2.437 2.319 2.378 57,124 -0.06(-2.41%)
Jan 10, 2005 2.428 2.579 2.352 2.437 81,619 +0.03(+1.40%)
Jan 07, 2005 2.579 2.831 2.310 2.403 495,541 +0.27(+12.55%)
Jan 06, 2005 2.176 2.210 2.100 2.135 37,923 -0.04(-1.89%)
Jan 05, 2005 2.109 2.176 2.075 2.176 9,093 +0.07(+3.19%)
Jan 04, 2005 2.210 2.210 2.016 2.109 36,956 +0.05(+2.45%)
Jan 03, 2005 2.134 2.155 2.058 2.058 12,973 -0.07(-3.16%)
Dec 31, 2004 2.092 2.226 2.008 2.126 62,011 +0.04(+2.02%)
Dec 30, 2004 2.016 2.084 2.016 2.084 29,636 +0.03(+1.64%)
Dec 29, 2004 2.100 2.100 1.991 2.050 39,753 -0.02(-0.81%)
Dec 28, 2004 2.117 2.117 1.983 2.067 58,797 -0.05(-2.38%)
Dec 27, 2004 2.260 2.260 2.058 2.117 100,812 -0.03(-1.18%)
Dec 23, 2004 1.916 2.596 1.916 2.142 666,173 +0.22(+11.35%)
Dec 22, 2004 1.949 1.949 1.907 1.924 12,854 -0.01(-0.44%)
Dec 21, 2004 1.966 1.974 1.924 1.932 16,663 -0.02(-1.16%)
Dec 20, 2004 1.941 1.958 1.932 1.955 6,070 -0.00(-0.13%)
Dec 17, 2004 2.008 2.008 1.941 1.958 1,309 -0.05(-2.51%)
Dec 16, 2004 1.941 2.008 1.941 2.008 5,356 +0.04(+2.14%)
Dec 15, 2004 1.941 1.974 1.941 1.966 13,330 -0.01(-0.43%)
Dec 14, 2004 2.109 2.109 1.932 1.974 8,212 +0.07(+3.52%)
Dec 13, 2004 1.932 1.958 1.907 1.907 11,783 -0.04(-2.16%)
Dec 10, 2004 2.176 2.176 1.949 1.949 9,640 -0.03(-1.70%)
Dec 09, 2004 1.899 1.983 1.890 1.983 3,927 -0.07(-3.28%)
Dec 08, 2004 1.890 2.050 1.890 2.050 3,927 +0.15(+7.96%)
Dec 07, 2004 1.958 1.966 1.899 1.899 18,567 -0.05(-2.59%)
Dec 06, 2004 2.025 2.033 1.949 1.949 9,997 -0.13(-6.45%)
Dec 03, 2004 1.932 2.134 1.932 2.084 15,711 -0.05(-2.36%)
Dec 02, 2004 2.100 2.134 2.026 2.134 15,115 -0.01(-0.39%)
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.