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 (%)
Mar 31, 2015 5.689 5.746 5.613 5.566 8,035 -0.10(-1.84%)
Mar 30, 2015 5.613 5.698 5.613 5.670 6,310 -0.02(-0.33%)
Mar 27, 2015 5.547 5.689 5.547 5.689 3,166 +0.18(+3.27%)
Mar 26, 2015 5.537 5.556 5.347 5.509 5,780 -0.07(-1.19%)
Mar 25, 2015 5.736 5.916 5.575 5.575 55,217 +0.11(+2.08%)
Mar 24, 2015 5.499 5.499 5.328 5.461 23,271 +0.01(+0.18%)
Mar 23, 2015 5.423 5.452 5.357 5.452 24,189 +0.02(+0.35%)
Mar 20, 2015 5.433 5.480 5.423 5.433 7,241 +0.05(+0.88%)
Mar 19, 2015 5.632 5.632 5.357 5.385 16,571 -0.07(-1.22%)
Mar 18, 2015 5.878 5.878 5.452 5.452 22,312 -0.46(-7.70%)
Mar 17, 2015 5.878 5.977 5.878 5.907 5,922 -0.07(-1.11%)
Mar 16, 2015 5.831 6.011 5.812 5.973 7,322 +0.17(+2.94%)
Mar 13, 2015 5.803 5.803 5.803 5.803 290 +0.01(+0.16%)
Mar 12, 2015 5.784 5.822 5.783 5.793 3,565 +0.06(+0.99%)
Mar 11, 2015 5.794 5.803 5.736 5.736 6,414 -0.09(-1.47%)
Mar 10, 2015 5.784 5.822 5.784 5.822 4,197 +0.09(+1.49%)
Mar 09, 2015 5.736 5.736 5.736 5.736 2,124 -0.07(-1.14%)
Mar 06, 2015 5.755 5.803 5.727 5.803 5,704 -0.01(-0.16%)
Mar 05, 2015 5.757 5.812 5.757 5.812 372 +0.00(+0.00%)
Mar 04, 2015 5.702 5.812 5.702 5.812 1,905 +0.02(+0.33%)
Mar 03, 2015 5.717 5.793 5.717 5.793 293 +0.00(+0.00%)
Mar 02, 2015 5.793 5.793 5.793 5.793 316 +0.05(+0.81%)
Feb 27, 2015 5.765 5.803 5.746 5.747 7,454 -0.04(-0.64%)
Feb 26, 2015 5.784 5.822 5.774 5.784 5,581 -0.05(-0.81%)
Feb 25, 2015 5.878 6.021 5.471 5.831 13,188 -0.01(-0.16%)
Feb 24, 2015 5.859 6.087 5.793 5.840 2,046 -0.06(-0.96%)
Feb 23, 2015 6.077 6.115 5.793 5.897 1,739 -0.20(-3.36%)
Feb 20, 2015 5.480 6.102 5.480 6.102 25,162 +0.55(+9.83%)
Feb 19, 2015 5.471 5.556 5.471 5.556 1,651 -0.04(-0.66%)
Feb 18, 2015 5.480 5.593 5.480 5.593 337 +0.01(+0.15%)
Feb 17, 2015 5.584 5.612 5.461 5.584 15,798 +0.00(+0.00%)
Feb 13, 2015 5.442 5.584 5.584 5.584 1,160 +0.03(+0.46%)
Feb 12, 2015 5.442 5.584 5.442 5.559 1,199 +0.12(+2.15%)
Feb 11, 2015 5.385 5.442 5.385 5.442 975 -0.10(-1.85%)
Feb 09, 2015 5.547 5.545 5.545 5.545 50 -0.09(-1.55%)
Feb 06, 2015 5.632 5.632 5.632 5.632 177 +0.05(+0.85%)
Feb 05, 2015 5.435 5.584 5.435 5.584 6,101 +0.31(+5.94%)
Feb 04, 2015 5.480 5.480 5.262 5.272 2,242 -0.26(-4.61%)
Feb 03, 2015 5.281 5.527 5.272 5.527 833 +0.06(+1.09%)
Feb 02, 2015 5.262 5.467 5.262 5.467 2,347 +0.20(+3.89%)
Jan 30, 2015 5.364 5.527 5.262 5.262 1,405 +0.00(+0.00%)
Jan 29, 2015 5.196 5.513 5.196 5.262 4,862 -0.10(-1.94%)
Jan 28, 2015 5.272 5.601 5.224 5.366 22,000 -0.16(-2.82%)
Jan 27, 2015 5.659 5.659 5.499 5.522 8,551 -0.13(-2.28%)
Jan 26, 2015 5.281 5.656 5.272 5.651 5,398 +0.42(+7.97%)
Jan 23, 2015 5.442 5.442 5.215 5.234 10,457 -0.06(-1.08%)
Jan 22, 2015 5.224 5.300 5.224 5.291 2,774 +0.07(+1.27%)
Jan 21, 2015 5.336 5.462 5.224 5.224 14,745 -0.09(-1.61%)
Jan 20, 2015 5.461 5.461 5.234 5.310 2,826 -0.04(-0.71%)
Jan 16, 2015 5.357 5.376 5.347 5.347 4,944 -0.08(-1.55%)
Jan 15, 2015 5.329 5.432 5.328 5.432 5,589 +0.07(+1.22%)
Jan 14, 2015 5.347 5.452 5.319 5.366 7,932 -0.10(-1.91%)
Jan 13, 2015 5.584 5.594 5.376 5.471 8,048 +0.02(+0.35%)
Jan 12, 2015 5.584 5.509 5.286 5.452 2,083 -0.06(-1.03%)
Jan 09, 2015 5.347 5.537 5.338 5.509 5,459 +0.10(+1.93%)
Jan 08, 2015 5.660 5.660 5.347 5.404 4,640 -0.19(-3.39%)
Jan 07, 2015 5.196 5.688 5.196 5.594 875 -0.08(-1.34%)
Jan 06, 2015 5.404 5.670 5.404 5.670 1,266 +0.12(+2.22%)
Jan 05, 2015 5.708 5.708 5.414 5.546 3,241 -0.09(-1.68%)
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.