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 (%)
Jun 28, 2013 4.983 5.002 4.755 4.810 2,624 +0.08(+1.74%)
Jun 27, 2013 4.746 4.746 4.727 4.727 0 -0.01(-0.19%)
Jun 26, 2013 4.845 4.919 4.646 4.737 0 -0.03(-0.57%)
Jun 25, 2013 4.755 4.764 4.755 4.764 0 +0.05(+1.15%)
Jun 21, 2013 4.709 4.709 4.709 4.709 0 +0.02(+0.39%)
Jun 20, 2013 4.718 4.991 4.537 4.691 0 +0.01(+0.19%)
Jun 19, 2013 4.954 4.954 4.637 4.682 0 -0.36(-7.19%)
Jun 18, 2013 4.991 5.045 4.927 5.045 0 +0.13(+2.58%)
Jun 17, 2013 4.809 5.053 4.809 4.918 0 +0.10(+2.07%)
Jun 14, 2013 4.845 4.845 4.818 4.818 0 -0.19(-3.82%)
Jun 13, 2013 4.936 5.045 4.936 5.010 5,730 +0.08(+1.68%)
Jun 12, 2013 4.982 5.036 4.927 4.927 5,543 -0.05(-1.09%)
Jun 11, 2013 4.900 4.991 4.900 4.981 4,022 +0.14(+2.81%)
Jun 10, 2013 4.963 4.963 4.845 4.845 0 -0.11(-2.20%)
Jun 07, 2013 4.972 5.072 4.946 4.954 0 +0.03(+0.55%)
Jun 06, 2013 4.909 5.041 4.809 4.927 0 -0.04(-0.73%)
Jun 05, 2013 4.945 4.963 4.836 4.963 0 -0.01(-0.16%)
Jun 04, 2013 4.963 5.031 4.927 4.972 0 +0.10(+2.03%)
Jun 03, 2013 4.836 4.954 4.836 4.873 2,424 -0.03(-0.56%)
May 31, 2013 5.018 5.054 4.900 4.900 4,500 -0.08(-1.64%)
May 30, 2013 4.909 4.991 4.909 4.982 0 +0.00(+0.00%)
May 29, 2013 4.909 5.009 4.909 4.982 8,926 +0.05(+1.10%)
May 28, 2013 4.991 5.053 4.846 4.927 10,681 -0.05(-0.91%)
May 24, 2013 4.891 5.018 4.764 4.972 0 +0.14(+2.81%)
May 23, 2013 4.655 4.882 4.655 4.836 0 +0.19(+4.18%)
May 22, 2013 4.655 4.709 4.555 4.642 0 -0.00(-0.08%)
May 21, 2013 4.564 4.700 4.564 4.646 0 +0.08(+1.67%)
May 20, 2013 4.573 4.573 4.564 4.570 0 +0.03(+0.72%)
May 17, 2013 4.564 4.609 4.519 4.537 0 +0.08(+1.83%)
May 16, 2013 4.537 4.537 4.455 4.455 3,154 -0.03(-0.61%)
May 15, 2013 4.446 4.528 4.446 4.482 0 -0.07(-1.59%)
May 13, 2013 4.555 4.555 4.537 4.555 0 -0.01(-0.20%)
May 10, 2013 4.564 4.564 4.564 4.564 0 +0.03(+0.60%)
May 09, 2013 4.573 4.573 4.537 4.537 0 -0.05(-0.99%)
May 08, 2013 4.570 4.582 4.531 4.582 0 +0.05(+1.20%)
May 07, 2013 4.582 4.582 4.528 4.528 0 +0.00(+0.00%)
May 06, 2013 4.528 4.582 4.528 4.528 0 -0.07(-1.58%)
May 03, 2013 4.501 4.600 4.501 4.600 0 +0.07(+1.60%)
May 02, 2013 4.582 4.582 4.512 4.528 0 -0.05(-1.19%)
May 01, 2013 4.609 4.618 4.579 4.582 0 +0.02(+0.40%)
Apr 30, 2013 4.645 4.655 4.555 4.564 0 +0.01(+0.20%)
Apr 29, 2013 4.573 4.573 4.543 4.555 5,510 -0.02(-0.40%)
Apr 26, 2013 4.619 4.619 4.573 4.573 4,119 +0.01(+0.20%)
Apr 25, 2013 4.519 4.564 4.518 4.564 19,194 +0.09(+2.03%)
Apr 24, 2013 4.410 4.518 4.410 4.473 0 +0.05(+1.04%)
Apr 23, 2013 4.455 4.482 4.300 4.427 33,464 +0.07(+1.65%)
Apr 22, 2013 4.501 4.582 4.283 4.355 28,940 -0.15(-3.23%)
Apr 19, 2013 4.537 4.564 4.501 4.501 7,108 -0.02(-0.40%)
Apr 18, 2013 4.510 4.546 4.501 4.519 2,667 -0.01(-0.20%)
Apr 17, 2013 4.537 4.645 4.501 4.528 15,587 -0.01(-0.20%)
Apr 16, 2013 4.600 4.637 4.519 4.537 15,682 -0.01(-0.20%)
Apr 15, 2013 4.546 4.583 4.546 4.546 8,046 -0.02(-0.40%)
Apr 12, 2013 4.546 4.628 4.546 4.564 13,036 -0.08(-1.76%)
Apr 11, 2013 4.664 4.664 4.609 4.646 12,000 -0.02(-0.39%)
Apr 10, 2013 4.591 4.673 4.591 4.664 7,824 -0.02(-0.39%)
Apr 09, 2013 4.682 4.691 4.628 4.682 7,811 -0.00(-0.04%)
Apr 08, 2013 4.628 4.718 4.628 4.684 8,965 -0.03(-0.73%)
Apr 05, 2013 4.600 4.718 4.600 4.718 11,751 +0.09(+1.88%)
Apr 04, 2013 4.649 4.655 4.628 4.631 5,455 -0.06(-1.28%)
Apr 03, 2013 4.600 4.718 4.600 4.691 32,262 +0.15(+3.19%)
Apr 02, 2013 4.582 4.609 4.537 4.546 22,714 -0.06(-1.38%)
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.