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 (%)
Jul 31, 2015 5.743 5.791 5.715 5.715 8,173 -0.03(-0.50%)
Jul 30, 2015 5.782 5.791 5.743 5.743 18,284 +0.02(+0.33%)
Jul 29, 2015 5.738 5.738 5.724 5.724 265 -0.09(-1.49%)
Jul 28, 2015 5.772 5.921 5.772 5.810 6,373 -0.03(-0.49%)
Jul 27, 2015 5.753 5.839 5.743 5.839 2,413 +0.03(+0.50%)
Jul 24, 2015 5.808 5.810 5.808 5.810 3,991 -0.16(-2.73%)
Jul 23, 2015 5.791 5.974 5.791 5.974 319 +0.08(+1.30%)
Jul 22, 2015 5.801 5.897 5.801 5.897 2,812 +0.09(+1.49%)
Jul 21, 2015 6.051 6.051 5.810 5.810 6,751 -0.24(-3.97%)
Jul 20, 2015 5.825 6.051 5.825 6.051 1,857 -0.02(-0.32%)
Jul 17, 2015 5.955 6.070 5.935 6.070 9,748 -0.08(-1.23%)
Jul 16, 2015 5.964 6.146 5.964 6.146 323 +0.08(+1.25%)
Jul 15, 2015 6.099 6.099 5.943 6.070 436 -0.03(-0.47%)
Jul 14, 2015 6.099 6.123 6.099 6.099 1,249 +0.03(+0.45%)
Jul 10, 2015 6.070 6.071 6.071 6.071 728 +0.17(+2.82%)
Jul 09, 2015 5.532 6.175 5.532 5.905 12,183 -0.07(-1.16%)
Jul 08, 2015 6.099 6.099 5.952 5.974 5,036 -0.17(-2.81%)
Jul 07, 2015 6.136 6.147 6.134 6.147 4,254 +0.04(+0.63%)
Jul 06, 2015 6.147 6.147 5.983 6.108 10,420 -0.09(-1.40%)
Jul 02, 2015 5.993 6.195 6.195 6.195 1,770 +0.10(+1.57%)
Jul 01, 2015 6.156 6.156 5.936 6.099 8,184 -0.04(-0.62%)
Jun 30, 2015 6.052 6.137 5.927 6.137 11,243 +0.08(+1.26%)
Jun 29, 2015 5.965 6.060 5.917 6.060 7,364 +0.10(+1.60%)
Jun 26, 2015 5.869 5.965 5.869 5.965 1,676 +0.13(+2.29%)
Jun 25, 2015 5.822 5.831 5.774 5.831 4,960 -0.04(-0.65%)
Jun 24, 2015 5.965 5.975 5.784 5.870 16,395 -0.27(-4.35%)
Jun 23, 2015 6.003 6.146 5.965 6.137 7,663 +0.04(+0.63%)
Jun 22, 2015 6.108 6.108 6.098 6.098 3,395 -0.04(-0.62%)
Jun 19, 2015 6.072 6.137 6.072 6.137 1,847 +0.17(+2.88%)
Jun 18, 2015 6.108 6.108 5.965 5.965 3,169 -0.14(-2.34%)
Jun 17, 2015 6.108 6.108 6.108 6.108 110 +0.05(+0.79%)
Jun 16, 2015 6.143 6.156 6.060 6.060 8,824 -0.09(-1.40%)
Jun 15, 2015 6.127 6.146 6.089 6.146 1,940 -0.01(-0.15%)
Jun 12, 2015 6.156 6.156 6.156 6.156 244 +0.06(+0.94%)
Jun 11, 2015 6.156 6.156 6.099 6.099 331 -0.01(-0.16%)
Jun 10, 2015 6.137 6.137 6.089 6.108 2,121 -0.01(-0.16%)
Jun 09, 2015 6.073 6.137 6.073 6.118 567 -0.09(-1.38%)
Jun 08, 2015 6.204 6.204 6.204 6.204 130 +0.10(+1.56%)
Jun 05, 2015 6.003 6.108 5.984 6.108 1,285 -0.06(-0.97%)
Jun 04, 2015 5.975 6.232 5.975 6.168 1,014 +0.18(+3.08%)
Jun 03, 2015 6.108 6.213 5.984 5.984 7,510 -0.06(-0.95%)
Jun 02, 2015 6.032 6.089 6.022 6.041 1,761 -0.03(-0.47%)
Jun 01, 2015 6.062 6.137 6.060 6.070 1,471 -0.06(-0.93%)
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%)
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.