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 (%)
May 28, 2004 2.200 2.260 2.142 2.242 23,923 -0.00(-0.04%)
May 27, 2004 2.294 2.294 2.201 2.243 26,423 +0.03(+1.14%)
May 26, 2004 2.226 2.226 2.151 2.218 42,729 +0.07(+3.12%)
May 25, 2004 2.142 2.210 2.075 2.151 26,423 +0.04(+1.99%)
May 24, 2004 2.193 2.193 2.075 2.109 18,091 +0.06(+2.87%)
May 21, 2004 2.100 2.100 1.974 2.050 24,637 -0.03(-1.21%)
May 20, 2004 2.184 2.226 2.016 2.075 24,042 -0.08(-3.89%)
May 19, 2004 2.025 2.226 2.008 2.159 57,964 +0.14(+7.08%)
May 18, 2004 2.016 2.092 1.958 2.016 86,886 +0.02(+0.84%)
May 17, 2004 2.092 2.092 1.916 2.000 107,716 +0.12(+6.25%)
May 14, 2004 2.025 2.092 1.882 1.882 52,489 -0.13(-6.28%)
May 13, 2004 2.050 2.050 1.924 2.008 34,159 +0.07(+3.42%)
May 12, 2004 1.983 1.983 1.857 1.942 26,661 -0.05(-2.49%)
May 11, 2004 2.058 2.058 1.941 1.991 39,753 -0.08(-4.05%)
May 10, 2004 2.260 2.260 1.941 2.075 61,296 -0.06(-2.76%)
May 07, 2004 2.168 2.268 2.016 2.134 59,392 -0.06(-2.68%)
May 06, 2004 2.268 2.268 2.058 2.193 47,133 -0.08(-3.33%)
May 05, 2004 2.189 2.268 1.983 2.268 90,457 +0.09(+4.25%)
May 04, 2004 1.882 2.260 1.882 2.176 121,760 +0.29(+15.62%)
May 03, 2004 2.075 2.075 1.815 1.882 134,496 -0.10(-5.08%)
Apr 30, 2004 2.151 2.268 1.981 1.983 114,143 -0.17(-7.81%)
Apr 29, 2004 2.302 2.344 2.142 2.151 83,673 -0.07(-3.03%)
Apr 28, 2004 2.344 2.470 2.193 2.218 142,708 -0.13(-5.38%)
Apr 27, 2004 2.441 2.537 2.319 2.344 83,673 -0.08(-3.13%)
Apr 26, 2004 2.621 2.663 2.378 2.420 141,042 -0.09(-3.68%)
Apr 23, 2004 2.437 2.764 2.310 2.512 396,228 -0.04(-1.64%)
Apr 22, 2004 3.176 3.176 2.487 2.554 369,567 -0.24(-8.71%)
Apr 21, 2004 3.209 3.663 2.739 2.798 692,001 -0.59(-17.37%)
Apr 20, 2004 3.546 5.579 3.125 3.386 4,612,746 +0.59(+21.02%)
Apr 19, 2004 2.420 3.848 2.268 2.798 1,930,795 +0.65(+30.54%)
Apr 16, 2004 2.016 2.605 2.008 2.143 335,407 +0.09(+4.59%)
Apr 15, 2004 2.058 2.058 1.882 2.049 10,116 -0.01(-0.45%)
Apr 14, 2004 1.983 2.117 1.857 2.058 6,546 +0.08(+4.26%)
Apr 13, 2004 2.033 2.184 1.949 1.974 18,091 -0.06(-2.81%)
Apr 12, 2004 1.949 2.033 1.941 2.032 15,830 +0.09(+4.68%)
Apr 08, 2004 1.806 2.033 1.806 1.941 17,139 +0.08(+4.53%)
Apr 07, 2004 1.806 2.100 1.806 1.857 8,093 -0.03(-1.78%)
Apr 06, 2004 1.932 1.932 1.840 1.890 12,616 +0.01(+0.45%)
Apr 05, 2004 1.958 1.999 1.874 1.882 7,617 -0.07(-3.45%)
Apr 02, 2004 2.000 2.000 1.823 1.949 14,877 -0.10(-4.92%)
Apr 01, 2004 2.050 2.050 2.050 2.050 3,094 +0.00(+0.00%)
Mar 31, 2004 2.067 2.201 2.050 2.050 38,444 +0.02(+0.83%)
Mar 30, 2004 2.016 2.033 2.008 2.033 7,141 +0.03(+1.26%)
Mar 29, 2004 1.924 2.092 1.907 2.008 6,784 +0.11(+5.75%)
Mar 26, 2004 1.882 1.916 1.857 1.899 11,545 -0.03(-1.74%)
Mar 25, 2004 1.823 1.932 1.823 1.932 5,356 +0.03(+1.73%)
Mar 24, 2004 1.857 1.974 1.848 1.900 12,497 +0.03(+1.39%)
Mar 23, 2004 1.907 1.932 1.848 1.874 12,854 -0.06(-3.04%)
Mar 22, 2004 2.000 2.000 1.890 1.932 20,114 -0.07(-3.36%)
Mar 19, 2004 2.016 2.016 2.000 2.000 2,856 -0.04(-2.06%)
Mar 18, 2004 2.100 2.100 2.016 2.042 7,260 -0.03(-1.22%)
Mar 17, 2004 2.075 2.075 2.033 2.067 4,522 -0.03(-1.60%)
Mar 16, 2004 2.100 2.100 2.075 2.100 2,499 +0.03(+1.21%)
Mar 15, 2004 2.159 2.159 2.075 2.075 16,306 -0.08(-3.89%)
Mar 12, 2004 2.126 2.159 2.126 2.159 3,570 +0.00(+0.00%)
Mar 11, 2004 2.126 2.159 2.126 2.159 2,499 +0.03(+1.54%)
Mar 10, 2004 2.142 2.142 2.126 2.126 2,856 -0.02(-0.74%)
Mar 09, 2004 2.411 2.411 2.142 2.142 8,807 -0.04(-1.92%)
Mar 08, 2004 2.184 2.403 2.184 2.184 9,283 +0.00(+0.00%)
Mar 05, 2004 2.168 2.184 2.151 2.184 2,380 +0.05(+2.36%)
Mar 04, 2004 2.142 2.142 2.134 2.134 595 -0.04(-1.93%)
Mar 03, 2004 2.226 2.226 2.176 2.176 4,879 -0.05(-2.26%)
Mar 02, 2004 2.411 2.411 2.184 2.226 20,829 -0.15(-6.36%)
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.