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 (%)
Aug 31, 2005 2.613 2.705 2.563 2.616 51,515 -0.08(-2.99%)
Aug 30, 2005 2.731 2.731 2.613 2.697 40,522 -0.05(-1.83%)
Aug 29, 2005 2.747 2.815 2.731 2.747 16,425 -0.07(-2.39%)
Aug 26, 2005 2.857 2.857 2.761 2.815 3,999 -0.01(-0.30%)
Aug 25, 2005 2.840 2.840 2.754 2.823 15,035 +0.03(+0.90%)
Aug 24, 2005 2.890 2.890 2.785 2.798 13,604 +0.03(+0.91%)
Aug 23, 2005 2.857 2.907 2.756 2.773 13,849 +0.02(+0.61%)
Aug 22, 2005 2.798 2.901 2.756 2.756 28,353 -0.07(-2.38%)
Aug 19, 2005 2.773 2.882 2.773 2.823 18,124 +0.05(+1.82%)
Aug 18, 2005 2.621 2.773 2.605 2.773 38,648 +0.09(+3.45%)
Aug 17, 2005 2.924 2.941 2.655 2.680 101,207 -0.26(-8.86%)
Aug 16, 2005 3.025 3.025 2.941 2.941 17,651 -0.08(-2.78%)
Aug 15, 2005 2.957 3.038 2.941 3.025 11,871 +0.04(+1.41%)
Aug 12, 2005 3.033 3.058 2.983 2.983 33,670 -0.08(-2.47%)
Aug 11, 2005 3.041 3.058 3.033 3.058 7,379 +0.00(+0.00%)
Aug 10, 2005 3.092 3.100 3.041 3.058 13,033 +0.02(+0.55%)
Aug 09, 2005 3.041 3.100 3.041 3.041 9,462 -0.01(-0.28%)
Aug 08, 2005 3.117 3.117 3.041 3.050 14,522 -0.05(-1.63%)
Aug 05, 2005 3.218 3.218 3.033 3.100 44,955 -0.11(-3.40%)
Aug 04, 2005 3.293 3.293 3.134 3.209 53,128 +0.02(+0.53%)
Aug 03, 2005 3.151 3.218 3.117 3.193 40,110 +0.04(+1.33%)
Aug 02, 2005 3.125 3.218 3.058 3.151 29,831 +0.06(+1.90%)
Aug 01, 2005 3.041 3.201 3.033 3.092 57,025 +0.03(+0.82%)
Jul 29, 2005 3.100 3.125 3.025 3.067 35,620 -0.03(-1.08%)
Jul 28, 2005 3.075 3.125 3.033 3.100 39,212 -0.01(-0.27%)
Jul 27, 2005 3.058 3.335 3.058 3.109 43,757 +0.03(+1.09%)
Jul 26, 2005 3.344 3.344 3.041 3.075 60,455 -0.19(-5.91%)
Jul 25, 2005 2.941 3.470 2.907 3.268 556,293 +0.32(+10.83%)
Jul 22, 2005 2.941 2.991 2.924 2.949 24,245 -0.03(-0.85%)
Jul 21, 2005 2.966 2.983 2.907 2.974 40,538 +0.01(+0.28%)
Jul 20, 2005 2.949 2.999 2.949 2.966 18,110 -0.02(-0.56%)
Jul 19, 2005 3.092 3.092 2.941 2.983 44,154 -0.03(-0.84%)
Jul 18, 2005 3.125 3.125 2.957 3.008 13,300 -0.06(-1.92%)
Jul 15, 2005 2.999 3.075 2.991 3.067 18,091 -0.03(-1.08%)
Jul 14, 2005 3.092 3.125 3.016 3.100 30,383 -0.03(-0.81%)
Jul 13, 2005 2.991 3.125 2.991 3.125 62,602 +0.10(+3.33%)
Jul 12, 2005 3.058 3.092 2.983 3.025 33,345 +0.00(+0.00%)
Jul 11, 2005 3.041 3.083 2.999 3.025 37,578 -0.07(-2.17%)
Jul 08, 2005 3.008 3.134 2.957 3.092 114,644 +0.09(+3.08%)
Jul 07, 2005 3.117 3.209 2.941 2.999 121,902 -0.05(-1.65%)
Jul 06, 2005 3.142 3.235 3.050 3.050 108,002 -0.14(-4.47%)
Jul 05, 2005 3.335 3.361 3.176 3.193 82,602 -0.13(-4.04%)
Jul 01, 2005 3.151 3.327 3.067 3.327 136,400 +0.18(+5.60%)
Jun 30, 2005 3.327 3.436 3.075 3.151 204,016 -0.19(-5.78%)
Jun 29, 2005 3.277 3.344 2.999 3.344 323,921 +0.08(+2.58%)
Jun 28, 2005 3.176 3.529 3.176 3.260 496,638 +0.05(+1.57%)
Jun 27, 2005 3.462 3.470 3.176 3.209 594,956 -0.22(-6.37%)
Jun 24, 2005 3.848 3.949 3.319 3.428 704,946 -0.52(-13.19%)
Jun 23, 2005 4.940 5.780 3.781 3.949 5,409,931 +0.90(+29.48%)
Jun 22, 2005 3.117 3.193 3.025 3.050 173,395 +0.02(+0.55%)
Jun 21, 2005 3.016 3.125 2.949 3.033 18,719 -0.08(-2.43%)
Jun 20, 2005 3.092 3.176 2.983 3.109 27,315 +0.07(+2.21%)
Jun 17, 2005 2.915 3.125 2.915 3.041 29,653 -0.06(-1.90%)
Jun 16, 2005 3.142 3.335 3.033 3.100 120,747 +0.17(+5.73%)
Jun 15, 2005 2.680 2.983 2.680 2.932 35,717 +0.12(+4.18%)
Jun 14, 2005 2.697 2.873 2.697 2.815 61,189 -0.11(-3.73%)
Jun 13, 2005 2.983 2.983 2.840 2.924 12,337 -0.08(-2.52%)
Jun 10, 2005 2.857 3.025 2.747 2.999 41,727 +0.12(+4.08%)
Jun 09, 2005 2.983 2.983 2.781 2.882 37,801 -0.10(-3.38%)
Jun 08, 2005 2.924 3.008 2.773 2.983 46,658 +0.05(+1.72%)
Jun 07, 2005 3.167 3.184 2.840 2.932 105,154 -0.14(-4.64%)
Jun 06, 2005 3.344 3.344 2.899 3.075 96,473 +0.09(+3.07%)
Jun 03, 2005 3.319 3.571 2.689 2.983 624,603 -0.13(-4.03%)
Jun 02, 2005 2.773 3.167 2.554 3.109 313,463 +0.55(+21.71%)
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.