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 31, 2012 4.508 4.508 4.508 4.508 1,092 +0.00(+0.00%)
May 30, 2012 4.508 4.508 4.508 4.508 1,241 +0.01(+0.28%)
May 29, 2012 4.499 4.499 4.464 4.495 3,287 -0.00(-0.08%)
May 25, 2012 4.508 4.508 4.481 4.499 3,364 -0.03(-0.59%)
May 24, 2012 4.499 4.534 4.499 4.525 1,381 +0.03(+0.59%)
May 23, 2012 4.579 4.587 4.464 4.499 7,721 -0.11(-2.49%)
May 22, 2012 4.614 4.614 4.614 4.614 147 -0.01(-0.19%)
May 21, 2012 4.632 4.632 4.623 4.623 1,437 -0.06(-1.32%)
May 18, 2012 4.446 4.685 4.438 4.684 3,135 +0.01(+0.19%)
May 17, 2012 4.685 4.685 4.154 4.676 6,169 -0.08(-1.67%)
May 16, 2012 4.614 4.755 4.561 4.755 1,244 -0.05(-1.10%)
May 15, 2012 4.580 4.808 4.580 4.808 231 -0.01(-0.18%)
May 14, 2012 4.746 4.817 4.746 4.817 565 +0.05(+1.11%)
May 11, 2012 4.764 4.764 4.764 4.764 2,489 +0.12(+2.67%)
May 10, 2012 4.764 4.764 4.579 4.640 4,108 -0.12(-2.60%)
May 09, 2012 4.753 4.764 4.579 4.764 2,941 +0.17(+3.65%)
May 08, 2012 4.932 4.932 4.561 4.596 18,844 -0.31(-6.30%)
May 07, 2012 4.967 4.967 4.897 4.905 10,660 -0.12(-2.46%)
May 04, 2012 4.950 5.038 4.950 5.029 2,735 -0.01(-0.18%)
May 03, 2012 5.100 5.100 4.994 5.038 475 -0.06(-1.21%)
May 02, 2012 5.082 5.126 5.082 5.100 906 +0.01(+0.14%)
May 01, 2012 5.017 5.093 4.950 5.093 3,316 -0.01(-0.14%)
Apr 30, 2012 4.945 5.126 4.941 5.100 4,007 +0.17(+3.41%)
Apr 27, 2012 4.932 4.963 4.932 4.932 3,852 -0.01(-0.18%)
Apr 26, 2012 4.914 4.950 4.914 4.941 2,604 -0.02(-0.36%)
Apr 25, 2012 4.950 4.959 4.950 4.959 3,107 -0.08(-1.58%)
Apr 24, 2012 4.994 5.109 4.914 5.038 4,542 -0.00(-0.00%)
Apr 23, 2012 5.020 5.047 5.012 5.038 7,471 -0.04(-0.87%)
Apr 20, 2012 5.056 5.197 5.056 5.082 9,308 -0.04(-0.86%)
Apr 19, 2012 5.082 5.127 5.082 5.127 20,618 +0.04(+0.87%)
Apr 18, 2012 4.914 5.082 4.914 5.082 12,032 +0.06(+1.23%)
Apr 17, 2012 4.914 5.038 4.914 5.020 8,372 +0.04(+0.71%)
Apr 16, 2012 4.950 5.038 4.941 4.985 3,268 +0.07(+1.35%)
Apr 13, 2012 5.101 5.101 4.906 4.919 2,813 -0.05(-1.03%)
Apr 12, 2012 5.056 5.109 4.967 4.970 1,900 +0.02(+0.41%)
Apr 11, 2012 4.991 4.991 4.938 4.950 1,966 -0.11(-2.10%)
Apr 10, 2012 5.100 5.100 5.040 5.056 1,470 -0.05(-1.04%)
Apr 09, 2012 5.206 5.206 5.082 5.109 2,828 -0.04(-0.69%)
Apr 05, 2012 5.118 5.153 4.988 5.144 13,673 +0.02(+0.34%)
Apr 04, 2012 5.118 5.127 5.038 5.127 12,388 +0.09(+1.75%)
Apr 03, 2012 5.073 5.073 4.853 5.038 8,311 -0.04(-0.87%)
Apr 02, 2012 5.038 5.127 5.038 5.082 4,870 +0.08(+1.59%)
Mar 30, 2012 5.073 5.090 4.960 5.003 12,531 -0.04(-0.87%)
Mar 29, 2012 5.170 5.170 5.047 5.047 8,317 -0.04(-0.86%)
Mar 28, 2012 5.073 5.091 4.959 5.091 11,090 +0.06(+1.22%)
Mar 27, 2012 4.836 5.047 4.836 5.029 16,919 +0.21(+4.26%)
Mar 26, 2012 4.625 4.827 4.590 4.824 11,405 +0.20(+4.29%)
Mar 23, 2012 4.608 4.625 4.564 4.625 6,151 +0.11(+2.33%)
Mar 22, 2012 4.406 4.555 4.406 4.520 5,753 +0.02(+0.39%)
Mar 21, 2012 4.555 4.555 4.357 4.503 13,349 +0.00(+0.00%)
Mar 20, 2012 4.353 4.503 4.353 4.503 1,595 +0.04(+0.98%)
Mar 19, 2012 4.336 4.459 4.336 4.459 1,936 +0.01(+0.20%)
Mar 16, 2012 4.362 4.450 4.301 4.450 2,506 +0.06(+1.40%)
Mar 15, 2012 4.432 4.432 4.380 4.388 4,279 -0.04(-0.79%)
Mar 14, 2012 4.459 4.459 4.134 4.423 20,294 -0.05(-1.18%)
Mar 13, 2012 4.476 4.476 4.388 4.476 3,076 -0.03(-0.59%)
Mar 12, 2012 4.362 4.520 4.362 4.503 2,112 -0.06(-1.34%)
Mar 09, 2012 4.564 4.564 4.564 4.564 1,139 +0.06(+1.36%)
Mar 08, 2012 4.503 4.511 4.503 4.503 1,253 +0.03(+0.59%)
Mar 07, 2012 4.476 4.485 4.476 4.476 616 +0.00(+0.00%)
Mar 06, 2012 4.520 4.520 4.388 4.476 6,248 -0.05(-1.16%)
Mar 05, 2012 4.520 4.529 4.520 4.529 1,188 -0.04(-0.96%)
Mar 02, 2012 4.546 4.608 4.520 4.573 1,648 +0.01(+0.19%)
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.