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 24, 2011 4.285 4.354 4.285 4.354 2,794 +0.04(+1.00%)
May 23, 2011 4.131 4.311 4.131 4.311 6,875 +0.03(+0.60%)
May 20, 2011 4.139 4.285 4.105 4.285 3,435 +0.11(+2.67%)
May 19, 2011 4.225 4.225 4.135 4.174 1,399 -0.09(-2.02%)
May 18, 2011 4.174 4.311 4.174 4.260 2,328 +0.14(+3.34%)
May 17, 2011 4.303 4.303 4.122 4.122 12,226 -0.17(-4.00%)
May 16, 2011 4.457 4.466 4.294 4.294 2,090 -0.03(-0.79%)
May 13, 2011 4.449 4.483 4.260 4.328 6,393 -0.14(-3.08%)
May 12, 2011 4.483 4.500 4.466 4.466 3,534 -0.01(-0.19%)
May 11, 2011 4.371 4.474 4.371 4.474 11,697 +0.10(+2.39%)
May 10, 2011 4.294 4.380 4.294 4.370 2,564 +0.08(+1.77%)
May 09, 2011 4.337 4.406 4.285 4.294 9,242 -0.06(-1.40%)
May 06, 2011 4.311 4.380 4.311 4.355 15,217 +0.05(+1.22%)
May 05, 2011 4.071 4.337 4.071 4.303 9,286 +0.23(+5.70%)
May 04, 2011 4.251 4.251 4.071 4.071 7,593 -0.27(-6.32%)
May 03, 2011 4.489 4.491 4.320 4.346 5,560 -0.15(-3.25%)
May 02, 2011 4.491 4.500 4.457 4.491 2,701 +0.05(+1.16%)
Apr 29, 2011 4.423 4.449 4.397 4.440 30,079 +0.02(+0.39%)
Apr 28, 2011 4.225 4.457 4.225 4.423 43,058 +0.26(+6.19%)
Apr 27, 2011 4.105 4.191 4.105 4.165 8,940 +0.03(+0.83%)
Apr 26, 2011 4.174 4.277 4.122 4.131 4,908 -0.02(-0.41%)
Apr 25, 2011 4.208 4.294 4.106 4.148 8,877 -0.07(-1.63%)
Apr 21, 2011 4.079 4.285 3.873 4.217 12,179 +0.14(+3.37%)
Apr 20, 2011 3.993 4.079 3.968 4.079 24,341 +0.21(+5.55%)
Apr 19, 2011 3.873 3.903 3.865 3.865 1,539 -0.01(-0.22%)
Apr 18, 2011 3.865 3.908 3.865 3.873 2,881 -0.03(-0.66%)
Apr 15, 2011 3.950 3.968 3.890 3.899 3,783 -0.05(-1.30%)
Apr 14, 2011 3.890 3.950 3.889 3.950 3,318 +0.03(+0.66%)
Apr 13, 2011 3.925 3.925 3.865 3.925 3,921 -0.07(-1.72%)
Apr 12, 2011 3.976 3.993 3.976 3.993 989 +0.03(+0.87%)
Apr 11, 2011 3.985 3.985 3.946 3.959 6,714 -0.06(-1.53%)
Apr 08, 2011 3.908 4.021 3.908 4.021 815 -0.01(-0.35%)
Apr 07, 2011 4.054 4.071 4.035 4.035 1,106 -0.02(-0.44%)
Apr 06, 2011 3.993 4.062 3.968 4.053 8,995 +0.11(+2.81%)
Apr 04, 2011 3.942 3.942 3.942 3.942 0 -0.05(-1.21%)
Apr 01, 2011 4.036 4.036 3.959 3.990 3,605 -0.01(-0.30%)
Mar 31, 2011 3.917 4.036 3.917 4.002 2,114 -0.03(-0.63%)
Mar 30, 2011 4.036 4.083 3.959 4.027 5,461 +0.02(+0.42%)
Mar 29, 2011 4.019 4.061 3.917 4.010 7,349 -0.05(-1.26%)
Mar 28, 2011 4.087 4.087 3.985 4.061 7,620 +0.03(+0.63%)
Mar 25, 2011 4.027 4.079 3.840 4.036 19,613 +0.20(+5.10%)
Mar 24, 2011 3.763 3.891 3.763 3.840 9,649 +0.08(+2.04%)
Mar 23, 2011 4.257 4.266 3.704 3.763 53,789 -0.28(-6.95%)
Mar 22, 2011 4.368 4.385 3.874 4.044 67,204 -0.30(-6.86%)
Mar 21, 2011 4.317 4.487 4.266 4.342 19,311 +0.09(+2.00%)
Mar 18, 2011 4.155 4.257 4.155 4.257 6,999 +0.12(+2.84%)
Mar 17, 2011 4.164 4.164 4.140 4.140 264 +0.10(+2.36%)
Mar 16, 2011 4.164 4.172 4.044 4.044 5,842 -0.10(-2.46%)
Mar 15, 2011 3.917 4.147 3.915 4.147 8,008 -0.00(-0.00%)
Mar 14, 2011 4.119 4.147 4.119 4.147 3,968 +0.02(+0.41%)
Mar 11, 2011 4.155 4.155 4.087 4.130 2,583 +0.03(+0.62%)
Mar 10, 2011 4.164 4.172 4.087 4.104 9,865 -0.03(-0.62%)
Mar 09, 2011 4.172 4.182 4.130 4.130 8,511 -0.02(-0.41%)
Mar 08, 2011 4.155 4.155 4.138 4.147 4,075 -0.02(-0.39%)
Mar 07, 2011 4.027 4.163 4.027 4.163 702 +0.04(+1.01%)
Mar 04, 2011 4.148 4.155 4.053 4.121 1,644 -0.05(-1.20%)
Mar 03, 2011 4.172 4.172 4.015 4.171 3,934 +0.01(+0.18%)
Mar 02, 2011 4.155 4.189 4.155 4.164 8,808 +0.09(+2.09%)
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.