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, 2011 4.746 4.789 4.547 4.668 5,354 -0.12(-2.53%)
Aug 30, 2011 4.711 4.789 4.711 4.789 2,197 +0.02(+0.36%)
Aug 29, 2011 4.651 4.962 4.651 4.772 5,344 +0.15(+3.18%)
Aug 26, 2011 4.521 4.625 4.469 4.625 4,569 +0.09(+1.90%)
Aug 25, 2011 4.486 4.547 4.331 4.538 2,834 +0.16(+3.75%)
Aug 24, 2011 4.391 4.512 4.253 4.374 4,704 -0.08(-1.75%)
Aug 23, 2011 4.409 4.452 4.236 4.452 10,469 +0.05(+1.18%)
Aug 22, 2011 4.443 4.443 4.210 4.400 10,203 -0.14(-3.05%)
Aug 19, 2011 4.469 4.538 4.348 4.538 4,222 +0.01(+0.19%)
Aug 18, 2011 4.486 4.530 4.322 4.530 3,354 -0.01(-0.19%)
Aug 17, 2011 4.543 4.547 4.322 4.538 16,961 +0.03(+0.57%)
Aug 16, 2011 4.391 4.512 4.391 4.512 13,273 +0.11(+2.55%)
Aug 15, 2011 4.538 4.564 4.314 4.400 16,147 -0.09(-1.93%)
Aug 12, 2011 4.573 4.831 4.218 4.486 13,002 -0.08(-1.70%)
Aug 11, 2011 4.452 4.763 4.374 4.564 11,125 -0.17(-3.65%)
Aug 10, 2011 5.005 5.005 4.288 4.737 17,665 -0.41(-8.05%)
Aug 09, 2011 4.841 5.152 4.504 5.152 7,287 +0.35(+7.19%)
Aug 08, 2011 5.230 5.230 4.538 4.806 15,188 -0.35(-6.87%)
Aug 05, 2011 5.169 5.169 4.763 5.161 21,211 +0.09(+1.70%)
Aug 04, 2011 5.187 5.221 4.841 5.074 23,635 -0.07(-1.34%)
Aug 03, 2011 5.273 5.403 5.048 5.143 15,582 -0.10(-1.82%)
Aug 02, 2011 5.558 5.973 5.178 5.239 41,089 -0.42(-7.48%)
Aug 01, 2011 5.818 5.818 5.446 5.662 50,133 -0.09(-1.51%)
Jul 29, 2011 5.809 5.913 5.187 5.749 11,660 -0.18(-3.06%)
Jul 28, 2011 5.999 6.146 5.835 5.930 6,369 -0.03(-0.58%)
Jul 27, 2011 6.060 6.060 5.835 5.965 6,172 -0.13(-2.13%)
Jul 26, 2011 6.103 6.189 6.008 6.094 20,466 -0.05(-0.85%)
Jul 25, 2011 6.112 6.215 5.991 6.146 34,342 +0.08(+1.28%)
Jul 22, 2011 5.982 6.068 5.835 6.068 9,960 +0.10(+1.59%)
Jul 21, 2011 5.800 6.017 5.792 5.973 3,603 +0.03(+0.58%)
Jul 20, 2011 5.835 6.042 5.835 5.939 3,333 +0.03(+0.58%)
Jul 19, 2011 5.852 5.921 5.749 5.904 8,953 +0.19(+3.33%)
Jul 18, 2011 5.947 5.947 5.714 5.714 8,986 -0.26(-4.34%)
Jul 15, 2011 5.930 6.008 5.671 5.973 19,774 +0.00(+0.00%)
Jul 14, 2011 6.094 6.172 5.921 5.973 20,061 -0.12(-1.99%)
Jul 13, 2011 5.939 6.163 5.930 6.094 6,324 +0.15(+2.53%)
Jul 12, 2011 6.112 6.224 5.896 5.944 14,287 -0.11(-1.77%)
Jul 11, 2011 6.138 6.397 5.947 6.051 20,445 -0.16(-2.64%)
Jul 08, 2011 6.267 6.310 6.068 6.215 16,254 -0.20(-3.10%)
Jul 07, 2011 6.207 6.440 5.887 6.414 32,661 +0.20(+3.20%)
Jul 06, 2011 5.947 6.319 5.567 6.215 99,987 +0.34(+5.74%)
Jul 05, 2011 5.411 6.008 5.411 5.878 95,015 +0.47(+8.63%)
Jul 01, 2011 5.342 5.429 5.256 5.411 16,241 +0.15(+2.79%)
Jun 30, 2011 5.092 5.325 5.092 5.264 8,264 +0.01(+0.16%)
Jun 29, 2011 5.402 5.582 5.204 5.256 22,689 -0.20(-3.62%)
Jun 28, 2011 5.282 5.453 5.204 5.453 27,656 +0.28(+5.48%)
Jun 27, 2011 4.852 5.239 4.801 5.170 33,721 +0.28(+5.63%)
Jun 24, 2011 4.981 4.984 4.793 4.894 7,382 -0.00(-0.02%)
Jun 23, 2011 4.990 4.990 4.826 4.895 7,894 -0.05(-1.04%)
Jun 22, 2011 5.144 5.539 4.877 4.947 119,460 +0.55(+12.50%)
Jun 21, 2011 4.234 4.423 4.234 4.397 27,963 +0.13(+3.02%)
Jun 20, 2011 4.234 4.337 4.131 4.268 7,999 +0.00(+0.00%)
Jun 17, 2011 4.182 4.268 4.182 4.268 537 +0.09(+2.26%)
Jun 16, 2011 4.174 4.174 4.174 4.174 954 -0.05(-1.22%)
Jun 15, 2011 4.174 4.229 4.174 4.225 5,705 +0.04(+1.03%)
Jun 14, 2011 4.139 4.182 4.139 4.182 931 -0.02(-0.41%)
Jun 13, 2011 4.199 4.242 4.199 4.199 5,554 +0.00(+0.00%)
Jun 10, 2011 4.122 4.199 4.079 4.199 698 +0.03(+0.82%)
Jun 09, 2011 4.182 4.208 4.148 4.165 3,143 +0.03(+0.62%)
Jun 08, 2011 4.326 4.328 4.139 4.139 1,864 -0.03(-0.82%)
Jun 07, 2011 4.328 4.328 4.148 4.174 6,986 -0.12(-2.90%)
Jun 06, 2011 4.251 4.328 4.122 4.298 11,520 +0.05(+1.11%)
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.