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, 2015 6.070 6.127 6.070 6.127 284 +0.02(+0.31%)
May 28, 2015 6.194 6.194 6.051 6.108 3,310 -0.13(-2.14%)
May 26, 2015 6.242 6.242 6.242 6.242 90 -0.01(-0.15%)
May 22, 2015 6.204 6.251 6.251 6.251 2,200 +0.01(+0.15%)
May 21, 2015 6.134 6.242 6.134 6.242 12,711 +0.16(+2.68%)
May 20, 2015 5.879 6.150 5.879 6.079 9,654 +0.16(+2.73%)
May 19, 2015 5.962 6.042 5.917 5.917 4,456 -0.11(-1.90%)
May 18, 2015 5.870 6.041 5.850 6.032 7,935 +0.18(+3.10%)
May 15, 2015 5.860 5.879 5.850 5.850 1,464 +0.02(+0.33%)
May 14, 2015 5.831 5.831 5.831 5.831 314 -0.01(-0.16%)
May 13, 2015 5.850 5.850 5.831 5.841 1,494 +0.00(+0.00%)
May 12, 2015 5.723 5.841 5.723 5.841 4,288 +0.06(+1.00%)
May 11, 2015 5.783 5.783 5.783 5.783 191 +0.01(+0.16%)
May 08, 2015 5.774 5.774 5.774 5.774 133 +0.00(+0.00%)
May 07, 2015 5.765 5.850 5.765 5.774 7,469 +0.01(+0.17%)
May 06, 2015 5.745 5.765 5.745 5.765 772 -0.03(-0.49%)
May 05, 2015 5.745 5.793 5.745 5.793 803 +0.03(+0.50%)
May 04, 2015 5.765 5.765 5.765 5.765 520 -0.01(-0.17%)
May 01, 2015 5.753 5.774 5.753 5.774 314 -0.04(-0.66%)
Apr 30, 2015 5.812 5.812 5.812 5.812 396 -0.08(-1.30%)
Apr 29, 2015 5.841 5.889 5.841 5.889 2,133 +0.14(+2.52%)
Apr 28, 2015 5.898 5.898 5.744 5.744 1,663 -0.14(-2.37%)
Apr 27, 2015 5.917 5.917 5.884 5.884 786 -0.02(-0.41%)
Apr 24, 2015 5.870 5.917 5.831 5.908 5,456 +0.04(+0.65%)
Apr 23, 2015 5.889 5.889 5.796 5.870 2,124 +0.01(+0.16%)
Apr 22, 2015 5.755 5.860 5.755 5.860 471 +0.14(+2.51%)
Apr 21, 2015 5.640 5.717 5.640 5.717 1,503 -0.06(-0.99%)
Apr 20, 2015 5.679 5.869 5.679 5.774 1,390 +0.09(+1.51%)
Apr 17, 2015 5.726 5.822 5.688 5.688 854 +0.03(+0.51%)
Apr 16, 2015 5.812 5.812 5.631 5.660 3,772 -0.17(-2.95%)
Apr 15, 2015 5.870 5.870 5.717 5.831 743 +0.12(+2.17%)
Apr 14, 2015 5.765 5.850 5.621 5.707 10,221 +0.03(+0.51%)
Apr 13, 2015 5.726 5.860 5.678 5.678 3,189 -0.08(-1.33%)
Apr 10, 2015 5.889 5.889 5.751 5.755 2,012 -0.14(-2.43%)
Apr 09, 2015 5.774 5.898 5.774 5.898 5,070 +0.16(+2.83%)
Apr 08, 2015 5.755 5.879 5.726 5.736 9,223 -0.18(-3.06%)
Apr 07, 2015 5.803 5.917 5.803 5.917 7,194 +0.13(+2.31%)
Apr 06, 2015 5.870 5.870 5.784 5.784 4,724 +0.01(+0.17%)
Apr 02, 2015 5.689 5.774 5.774 5.774 9,808 +0.10(+1.84%)
Apr 01, 2015 5.546 5.670 5.499 5.670 9,172 +0.10(+1.87%)
Mar 31, 2015 5.689 5.746 5.613 5.566 8,035 -0.10(-1.84%)
Mar 30, 2015 5.613 5.698 5.613 5.670 6,310 -0.02(-0.33%)
Mar 27, 2015 5.547 5.689 5.547 5.689 3,166 +0.18(+3.27%)
Mar 26, 2015 5.537 5.556 5.347 5.509 5,780 -0.07(-1.19%)
Mar 25, 2015 5.736 5.916 5.575 5.575 55,217 +0.11(+2.08%)
Mar 24, 2015 5.499 5.499 5.328 5.461 23,271 +0.01(+0.18%)
Mar 23, 2015 5.423 5.452 5.357 5.452 24,189 +0.02(+0.35%)
Mar 20, 2015 5.433 5.480 5.423 5.433 7,241 +0.05(+0.88%)
Mar 19, 2015 5.632 5.632 5.357 5.385 16,571 -0.07(-1.22%)
Mar 18, 2015 5.878 5.878 5.452 5.452 22,312 -0.46(-7.70%)
Mar 17, 2015 5.878 5.977 5.878 5.907 5,922 -0.07(-1.11%)
Mar 16, 2015 5.831 6.011 5.812 5.973 7,322 +0.17(+2.94%)
Mar 13, 2015 5.803 5.803 5.803 5.803 290 +0.01(+0.16%)
Mar 12, 2015 5.784 5.822 5.783 5.793 3,565 +0.06(+0.99%)
Mar 11, 2015 5.794 5.803 5.736 5.736 6,414 -0.09(-1.47%)
Mar 10, 2015 5.784 5.822 5.784 5.822 4,197 +0.09(+1.49%)
Mar 09, 2015 5.736 5.736 5.736 5.736 2,124 -0.07(-1.14%)
Mar 06, 2015 5.755 5.803 5.727 5.803 5,704 -0.01(-0.16%)
Mar 05, 2015 5.757 5.812 5.757 5.812 372 +0.00(+0.00%)
Mar 04, 2015 5.702 5.812 5.702 5.812 1,905 +0.02(+0.33%)
Mar 03, 2015 5.717 5.793 5.717 5.793 293 +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.