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 29, 2018 4.794 4.794 4.794 0 +0.05(+1.03%)
Mar 28, 2018 4.691 4.745 4.680 4.745 1,531 +0.00(+0.00%)
Mar 27, 2018 4.794 4.794 4.647 4.745 4,837 +0.00(+0.00%)
Mar 26, 2018 4.794 4.891 4.745 4.745 17,102 -0.05(-1.02%)
Mar 23, 2018 5.136 5.381 4.647 4.794 15,162 -0.24(-4.85%)
Mar 22, 2018 4.891 5.517 4.809 5.038 11,530 +0.10(+1.98%)
Mar 21, 2018 4.842 4.984 4.803 4.940 7,097 +0.10(+2.02%)
Mar 20, 2018 4.891 5.028 4.745 4.842 15,344 -0.20(-3.88%)
Mar 19, 2018 5.478 5.870 4.989 5.038 99,366 -0.44(-8.04%)
Mar 16, 2018 5.381 5.478 5.381 5.478 6,084 +0.20(+3.70%)
Mar 15, 2018 5.429 5.441 5.283 5.283 7,081 -0.06(-1.10%)
Mar 14, 2018 5.341 5.341 5.341 5.341 342 -0.09(-1.62%)
Mar 13, 2018 5.381 5.429 5.381 5.429 719 +0.05(+0.91%)
Mar 12, 2018 5.332 5.381 5.283 5.381 6,641 +0.05(+0.92%)
Mar 09, 2018 5.478 5.478 5.332 5.332 2,226 -0.05(-0.91%)
Mar 08, 2018 5.234 5.381 5.234 5.381 5,036 +0.15(+2.80%)
Mar 07, 2018 5.332 5.356 5.234 5.234 3,986 -0.05(-0.93%)
Mar 06, 2018 5.372 5.429 5.105 5.283 3,965 +0.00(+0.00%)
Mar 05, 2018 5.459 5.459 5.146 5.283 2,615 +0.20(+3.85%)
Mar 02, 2018 5.087 5.087 4.945 5.087 3,830 -0.15(-2.80%)
Mar 01, 2018 5.075 5.429 4.940 5.234 11,251 +0.15(+2.88%)
Feb 28, 2018 5.087 5.381 4.940 5.087 14,024 +0.03(+0.65%)
Feb 27, 2018 5.341 5.445 4.989 5.054 20,091 -0.40(-7.38%)
Feb 26, 2018 5.576 5.576 5.457 5.457 3,278 +0.18(+3.39%)
Feb 23, 2018 5.234 5.307 4.945 5.278 9,401 +0.03(+0.65%)
Feb 22, 2018 5.185 5.503 5.185 5.244 46,358 +0.31(+6.24%)
Feb 21, 2018 4.935 4.935 4.935 4.935 151 -0.05(-1.08%)
Feb 20, 2018 4.989 5.087 4.940 4.989 3,921 -0.15(-2.86%)
Feb 16, 2018 5.136 5.136 5.136 0 +0.15(+2.94%)
Feb 15, 2018 4.891 5.136 4.891 4.989 2,178 -0.05(-0.97%)
Feb 14, 2018 5.047 5.047 4.979 5.038 7,384 +0.00(+0.00%)
Feb 13, 2018 5.038 5.038 5.038 5.038 123 -0.04(-0.87%)
Feb 12, 2018 5.150 5.150 4.994 5.082 3,762 -0.10(-1.98%)
Feb 09, 2018 5.043 5.185 4.862 5.185 5,087 +0.05(+0.95%)
Feb 08, 2018 5.014 5.160 5.014 5.136 2,767 +0.05(+0.96%)
Feb 07, 2018 5.132 5.160 5.087 5.087 3,781 +0.04(+0.87%)
Feb 06, 2018 4.833 5.087 4.729 5.043 10,074 +0.15(+3.10%)
Feb 05, 2018 5.283 5.283 4.842 4.891 21,309 -0.41(-7.75%)
Feb 02, 2018 5.283 5.429 5.283 5.302 1,770 -0.24(-4.29%)
Feb 01, 2018 5.141 5.547 5.141 5.540 3,734 +0.12(+2.22%)
Jan 31, 2018 5.295 5.478 5.217 5.420 11,709 +0.19(+3.55%)
Jan 30, 2018 5.185 5.234 5.185 5.234 1,019 +0.10(+1.90%)
Jan 29, 2018 5.283 5.283 5.136 5.136 4,477 +0.00(+0.00%)
Jan 26, 2018 5.116 5.136 5.087 5.136 2,758 -0.04(-0.69%)
Jan 25, 2018 5.038 5.185 5.038 5.171 1,155 -0.01(-0.26%)
Jan 24, 2018 5.234 5.234 5.165 5.185 1,186 +0.00(+0.00%)
Jan 23, 2018 5.038 5.234 5.038 5.185 4,095 -0.05(-0.93%)
Jan 22, 2018 5.234 5.234 5.136 5.234 2,976 +0.00(+0.00%)
Jan 19, 2018 5.136 5.234 5.136 5.234 1,142 +0.05(+0.94%)
Jan 18, 2018 5.185 5.185 4.989 5.185 10,553 -0.05(-0.93%)
Jan 17, 2018 5.087 5.234 5.038 5.234 2,528 +0.15(+2.88%)
Jan 16, 2018 5.136 5.136 4.940 5.087 14,541 -0.21(-3.95%)
Jan 12, 2018 5.296 5.296 5.296 0 -0.33(-5.85%)
Jan 11, 2018 5.576 5.772 5.478 5.625 28,188 +0.10(+1.77%)
Jan 10, 2018 5.332 5.527 5.136 5.527 19,882 +0.24(+4.63%)
Jan 09, 2018 5.516 5.516 5.234 5.283 33,207 -0.39(-6.90%)
Jan 08, 2018 5.772 5.870 5.625 5.674 30,571 -0.15(-2.52%)
Jan 05, 2018 6.310 6.408 5.120 5.821 45,900 -0.09(-1.49%)
Jan 04, 2018 5.870 5.958 5.772 5.909 20,476 -0.01(-0.17%)
Jan 03, 2018 5.857 5.967 5.723 5.919 47,282 +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.