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 29, 2009 1.890 1.958 1.714 1.739 15,019 +0.00(+0.00%)
May 28, 2009 1.882 1.882 1.728 1.739 8,938 +0.03(+1.47%)
May 27, 2009 1.756 1.769 1.680 1.714 10,807 -0.12(-6.42%)
May 26, 2009 1.739 1.874 1.680 1.832 13,925 +0.03(+1.39%)
May 22, 2009 1.865 1.865 1.806 1.806 2,856 +0.01(+0.47%)
May 21, 2009 1.689 1.832 1.689 1.798 4,939 -0.05(-2.73%)
May 20, 2009 1.823 1.907 1.823 1.848 4,859 -0.17(-8.33%)
May 19, 2009 2.008 2.042 1.932 2.016 5,394 -0.02(-0.83%)
May 18, 2009 1.924 2.036 1.924 2.033 4,879 +0.16(+8.52%)
May 15, 2009 1.764 1.882 1.716 1.874 3,256 +0.14(+8.25%)
May 14, 2009 1.764 1.783 1.622 1.731 14,693 -0.10(-5.50%)
May 13, 2009 2.092 2.092 1.832 1.832 20,650 -0.15(-7.63%)
May 12, 2009 2.067 2.142 1.983 1.983 12,510 -0.12(-5.60%)
May 11, 2009 2.126 2.294 2.042 2.100 6,397 -0.11(-4.94%)
May 08, 2009 2.124 2.285 2.033 2.210 24,464 +0.16(+7.79%)
May 07, 2009 1.991 2.126 1.890 2.050 75,904 +0.13(+6.55%)
May 06, 2009 1.865 1.974 1.815 1.924 48,776 +0.16(+9.05%)
May 05, 2009 1.697 1.924 1.697 1.764 94,868 +0.09(+5.53%)
May 04, 2009 1.504 1.672 1.504 1.672 74,559 +0.18(+12.43%)
May 01, 2009 1.479 1.496 1.462 1.487 8,573 +0.02(+1.14%)
Apr 30, 2009 1.437 1.487 1.437 1.470 9,063 +0.03(+2.34%)
Apr 29, 2009 1.512 1.512 1.437 1.437 5,713 -0.02(-1.16%)
Apr 28, 2009 1.479 1.512 1.428 1.454 26,662 +0.01(+0.71%)
Apr 27, 2009 1.386 1.443 1.386 1.443 10,788 +0.03(+2.25%)
Apr 24, 2009 1.353 1.445 1.319 1.411 15,175 +0.01(+0.60%)
Apr 23, 2009 1.454 1.479 1.403 1.403 28,382 -0.01(-0.60%)
Apr 22, 2009 1.462 1.462 1.353 1.411 10,212 +0.05(+3.70%)
Apr 21, 2009 1.369 1.437 1.361 1.361 2,142 +0.03(+2.53%)
Apr 20, 2009 1.344 1.353 1.327 1.327 2,943 +0.00(+0.00%)
Apr 17, 2009 1.369 1.369 1.327 1.327 3,318 -0.06(-4.24%)
Apr 16, 2009 1.344 1.386 1.336 1.386 3,915 +0.00(+0.00%)
Apr 15, 2009 1.399 1.399 1.260 1.386 17,423 +0.00(+0.00%)
Apr 14, 2009 1.454 1.454 1.386 1.386 4,344 -0.06(-4.07%)
Apr 13, 2009 1.428 1.445 1.411 1.445 5,118 -0.03(-1.71%)
Apr 09, 2009 1.361 1.470 1.361 1.470 8,673 +0.07(+4.64%)
Apr 08, 2009 1.420 1.420 1.367 1.405 8,569 +0.04(+2.60%)
Apr 07, 2009 1.462 1.462 1.369 1.369 11,104 -0.03(-1.81%)
Apr 06, 2009 1.387 1.395 1.386 1.395 1,547 -0.01(-0.60%)
Apr 03, 2009 1.403 1.403 1.319 1.403 17,413 +0.03(+2.45%)
Apr 02, 2009 1.243 1.403 1.151 1.369 44,387 +0.10(+7.95%)
Apr 01, 2009 1.269 1.269 1.259 1.269 3,698 +0.05(+4.14%)
Mar 31, 2009 1.260 1.269 1.218 1.218 7,498 -0.06(-4.60%)
Mar 30, 2009 1.277 1.277 1.277 1.277 119 -0.02(-1.30%)
Mar 26, 2009 1.227 1.344 1.218 1.294 5,284 -0.01(-0.65%)
Mar 25, 2009 1.260 1.361 1.218 1.302 17,818 +0.00(+0.01%)
Mar 24, 2009 1.235 1.311 1.218 1.302 9,224 -0.02(-1.28%)
Mar 23, 2009 1.302 1.369 1.294 1.319 6,189 -0.02(-1.21%)
Mar 20, 2009 1.369 1.369 1.294 1.335 2,945 -0.03(-2.50%)
Mar 19, 2009 1.075 1.386 1.059 1.369 66,730 +0.24(+20.74%)
Mar 18, 2009 1.033 1.134 1.033 1.134 7,635 +0.10(+9.76%)
Mar 17, 2009 1.050 1.050 1.008 1.033 4,975 -0.06(-5.38%)
Mar 16, 2009 1.126 1.126 1.075 1.092 8,272 -0.04(-3.70%)
Mar 13, 2009 1.151 1.151 1.042 1.134 8,975 +0.00(+0.00%)
Mar 12, 2009 1.151 1.159 1.117 1.134 11,426 -0.02(-1.46%)
Mar 11, 2009 1.033 1.151 1.033 1.151 17,805 +0.12(+11.38%)
Mar 10, 2009 0.9662 1.033 0.8906 1.033 7,328 +0.07(+6.96%)
Mar 09, 2009 0.9662 0.9914 0.8990 0.9662 3,570 -0.02(-1.71%)
Mar 06, 2009 0.9746 1.050 0.8906 0.9830 14,056 +0.01(+0.86%)
Mar 05, 2009 1.075 1.075 0.9746 0.9746 7,629 -0.04(-4.13%)
Mar 04, 2009 1.067 1.067 1.007 1.017 1,444 +0.05(+5.22%)
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.