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, 2018 5.270 5.270 5.270 0 -0.05(-0.93%)
Aug 30, 2018 5.290 5.469 5.071 5.319 6,666 -0.15(-2.73%)
Aug 29, 2018 5.031 5.469 5.031 5.469 2,974 +0.00(+0.00%)
Aug 28, 2018 5.369 5.469 5.369 5.469 2,036 -0.05(-0.90%)
Aug 27, 2018 5.121 5.518 5.121 5.518 1,617 +0.00(+0.00%)
Aug 24, 2018 5.518 5.518 5.518 5.518 201 +0.20(+3.74%)
Aug 23, 2018 5.319 5.319 5.319 32 +0.00(+0.00%)
Aug 22, 2018 5.314 5.319 5.314 5.319 1,273 +0.00(+0.09%)
Aug 21, 2018 5.071 5.314 4.932 5.314 2,156 +0.04(+0.85%)
Aug 20, 2018 5.051 5.459 5.051 5.270 1,665 -0.07(-1.30%)
Aug 17, 2018 5.270 5.339 5.270 5.339 2,413 +0.35(+6.97%)
Aug 16, 2018 5.270 5.270 4.991 4.991 1,534 -0.28(-5.28%)
Aug 15, 2018 5.326 5.326 5.270 5.270 920 +0.00(+0.00%)
Aug 14, 2018 5.290 5.290 5.270 5.270 7,451 +0.10(+1.92%)
Aug 13, 2018 5.349 5.349 5.081 5.170 3,915 -0.24(-4.41%)
Aug 10, 2018 5.409 5.409 5.409 5.409 905 -0.08(-1.55%)
Aug 09, 2018 5.270 5.618 5.215 5.494 21,914 +0.13(+2.51%)
Aug 08, 2018 5.270 5.382 5.270 5.359 1,057 +0.04(+0.75%)
Aug 07, 2018 5.270 5.319 5.270 5.319 938 +0.05(+0.94%)
Aug 06, 2018 5.270 5.270 5.270 5.270 167 -0.09(-1.67%)
Aug 03, 2018 5.280 5.399 5.280 5.359 2,916 +0.09(+1.70%)
Aug 02, 2018 5.319 5.319 5.270 5.270 2,187 -0.30(-5.36%)
Aug 01, 2018 5.319 5.568 5.270 5.568 986 +0.30(+5.66%)
Jul 31, 2018 5.439 5.568 5.270 5.270 2,858 -0.16(-2.93%)
Jul 30, 2018 5.399 5.429 5.270 5.429 1,401 -0.14(-2.50%)
Jul 27, 2018 5.369 5.568 5.369 5.568 502 +0.15(+2.75%)
Jul 26, 2018 5.568 5.623 5.419 5.419 3,948 +0.00(+0.00%)
Jul 25, 2018 5.369 5.419 5.369 5.419 3,095 -0.04(-0.68%)
Jul 24, 2018 5.374 5.463 5.374 5.456 6,810 -0.06(-1.13%)
Jul 23, 2018 5.474 5.518 5.469 5.518 1,934 -0.03(-0.54%)
Jul 20, 2018 5.469 5.548 5.469 5.548 2,186 +0.08(+1.45%)
Jul 19, 2018 5.667 5.667 5.469 5.469 3,654 -0.15(-2.65%)
Jul 18, 2018 5.492 5.618 5.369 5.618 6,767 +0.05(+0.89%)
Jul 17, 2018 5.459 5.568 5.459 5.568 5,308 +0.10(+1.82%)
Jul 16, 2018 5.568 5.568 5.270 5.469 8,910 -0.09(-1.56%)
Jul 13, 2018 5.319 5.555 5.270 5.555 20,345 +0.24(+4.43%)
Jul 12, 2018 5.319 5.319 5.195 5.319 20,226 +0.05(+0.94%)
Jul 11, 2018 5.369 5.369 5.145 5.270 11,190 +0.20(+3.92%)
Jul 10, 2018 5.270 5.270 5.071 5.071 9,206 -0.10(-1.92%)
Jul 09, 2018 5.329 5.097 5.170 13,947 -0.02(-0.48%)
Jul 06, 2018 5.143 5.220 5.143 5.195 10,318 +0.07(+1.46%)
Jul 05, 2018 5.220 5.220 5.121 5.121 12,172 -0.05(-0.96%)
Jul 03, 2018 5.170 5.170 5.170 0 -0.15(-2.80%)
Jul 02, 2018 5.170 5.399 5.170 5.319 22,823 +0.15(+2.88%)
Jun 29, 2018 4.971 5.196 4.922 5.170 56,250 +0.20(+4.00%)
Jun 28, 2018 4.872 5.021 4.822 4.971 30,140 +0.10(+2.04%)
Jun 27, 2018 4.822 4.922 4.822 4.872 2,749 -0.05(-1.01%)
Jun 26, 2018 4.867 4.922 4.678 4.922 6,153 +0.00(+0.00%)
Jun 25, 2018 5.021 5.021 4.768 4.922 5,473 -0.01(-0.20%)
Jun 22, 2018 4.833 5.326 4.734 4.932 55,507 +0.28(+6.06%)
Jun 21, 2018 4.587 4.734 4.547 4.650 26,141 -0.04(-0.75%)
Jun 20, 2018 4.636 4.685 4.537 4.685 30,873 +0.15(+3.26%)
Jun 19, 2018 4.512 4.636 4.512 4.537 14,996 -0.15(-3.16%)
Jun 18, 2018 4.784 4.882 4.438 4.685 70,426 -0.10(-2.06%)
Jun 15, 2018 4.882 4.734 4.784 25,838 -0.06(-1.33%)
Jun 14, 2018 4.882 5.055 4.848 4.848 63,309 -0.08(-1.69%)
Jun 13, 2018 5.573 5.671 4.882 4.932 149,954 -0.30(-5.66%)
Jun 12, 2018 5.030 5.469 5.030 5.228 88,101 +0.20(+3.92%)
Jun 11, 2018 4.932 5.178 4.932 5.030 1,548 +0.10(+2.00%)
Jun 08, 2018 5.030 5.030 4.932 4.932 770 -0.05(-0.99%)
Jun 07, 2018 5.065 5.129 4.857 4.981 4,440 -0.05(-0.98%)
Jun 06, 2018 5.178 5.178 4.727 5.030 2,371 -0.05(-0.97%)
Jun 05, 2018 4.932 5.129 4.932 5.080 2,745 -0.05(-0.96%)
Jun 04, 2018 4.932 5.168 4.784 5.129 5,634 +0.00(+0.00%)
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.