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 30, 2013 6.117 6.117 5.852 6.090 0 -0.03(-0.45%)
Aug 29, 2013 5.880 6.218 5.852 6.117 0 +0.28(+4.86%)
Aug 28, 2013 5.651 5.834 5.651 5.834 0 +0.20(+3.57%)
Aug 27, 2013 5.651 5.651 5.633 5.633 0 -0.07(-1.28%)
Aug 26, 2013 5.633 5.715 5.633 5.706 0 +0.04(+0.65%)
Aug 23, 2013 5.633 5.715 5.578 5.669 0 +0.06(+1.06%)
Aug 22, 2013 5.633 5.633 5.610 5.610 0 -0.02(-0.41%)
Aug 20, 2013 5.624 5.633 5.633 5.633 8,202 +0.04(+0.64%)
Aug 19, 2013 5.578 5.597 5.578 5.597 0 +0.00(+0.02%)
Aug 16, 2013 5.486 5.596 5.486 5.596 0 +0.10(+1.83%)
Aug 15, 2013 5.496 5.496 5.496 5.496 437 -0.05(-0.99%)
Aug 14, 2013 5.532 5.550 5.532 5.550 0 +0.01(+0.17%)
Aug 13, 2013 5.486 5.550 5.477 5.541 3,499 +0.09(+1.68%)
Aug 12, 2013 5.450 5.534 5.450 5.450 2,384 +0.01(+0.17%)
Aug 09, 2013 5.450 5.484 5.441 5.441 9,678 -0.03(-0.50%)
Aug 08, 2013 5.578 5.605 5.441 5.468 7,326 -0.07(-1.30%)
Aug 07, 2013 5.486 5.577 5.486 5.540 2,143 +0.06(+1.07%)
Aug 06, 2013 5.441 5.482 5.441 5.482 792 -0.00(-0.08%)
Aug 05, 2013 5.386 5.486 5.328 5.486 12,625 +0.17(+3.22%)
Aug 02, 2013 5.349 5.358 5.315 5.315 5,106 -0.03(-0.63%)
Aug 01, 2013 5.304 5.349 5.304 5.349 3,380 +0.05(+0.86%)
Jul 31, 2013 5.240 5.377 5.240 5.304 0 -0.05(-0.85%)
Jul 30, 2013 5.267 5.358 5.258 5.349 0 +0.07(+1.39%)
Jul 29, 2013 5.377 5.377 5.203 5.276 0 -0.06(-1.20%)
Jul 26, 2013 5.304 5.349 5.304 5.340 0 +0.04(+0.69%)
Jul 25, 2013 5.294 5.313 5.294 5.304 0 +0.01(+0.17%)
Jul 24, 2013 5.258 5.313 5.166 5.294 0 +0.12(+2.30%)
Jul 23, 2013 5.175 5.176 5.175 5.175 0 +0.01(+0.11%)
Jul 22, 2013 5.250 5.263 5.075 5.170 0 -0.12(-2.35%)
Jul 18, 2013 5.294 5.294 5.294 5.294 109 +0.20(+3.95%)
Jul 17, 2013 5.038 5.340 5.038 5.093 3,662 -0.24(-4.50%)
Jul 16, 2013 5.258 5.333 5.176 5.333 0 +0.17(+3.23%)
Jul 15, 2013 5.313 5.340 5.046 5.166 0 -0.16(-3.09%)
Jul 12, 2013 5.340 5.340 5.221 5.331 0 +0.01(+0.22%)
Jul 11, 2013 5.093 5.330 5.011 5.319 0 +0.24(+4.81%)
Jul 10, 2013 4.855 5.084 4.855 5.075 0 +0.15(+2.97%)
Jul 09, 2013 4.929 4.929 4.929 4.929 0 -0.04(-0.74%)
Jul 08, 2013 4.951 5.020 4.874 4.965 0 +0.10(+2.07%)
Jul 05, 2013 4.974 4.974 4.865 4.865 0 -0.09(-1.85%)
Jul 03, 2013 5.002 5.002 4.952 4.956 0 +0.16(+3.24%)
Jul 02, 2013 4.892 4.965 4.801 4.801 0 +0.04(+0.77%)
Jul 01, 2013 4.828 4.828 4.764 4.764 0 -0.05(-0.95%)
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%)
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.