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 (%)
Sep 30, 2008 4.411 4.411 4.209 4.243 18,705 -0.11(-2.51%)
Sep 29, 2008 4.419 4.419 4.260 4.352 26,582 -0.15(-3.36%)
Sep 26, 2008 4.487 4.730 4.411 4.503 35,665 -0.16(-3.42%)
Sep 25, 2008 4.629 4.797 4.629 4.663 14,543 +0.08(+1.65%)
Sep 24, 2008 4.881 4.986 4.402 4.587 131,233 -0.18(-3.70%)
Sep 23, 2008 4.823 4.957 4.655 4.764 28,609 +0.07(+1.43%)
Sep 22, 2008 5.259 5.335 4.697 4.697 53,396 -0.68(-12.66%)
Sep 19, 2008 5.075 5.377 4.957 5.377 28,487 +0.52(+10.73%)
Sep 18, 2008 4.734 4.898 4.705 4.856 36,081 +0.17(+3.58%)
Sep 17, 2008 5.007 5.091 4.579 4.688 43,414 -0.38(-7.46%)
Sep 16, 2008 4.881 5.125 4.856 5.066 49,547 +0.08(+1.52%)
Sep 15, 2008 4.982 5.201 4.932 4.991 34,088 -0.17(-3.26%)
Sep 12, 2008 5.007 5.327 4.957 5.159 40,200 +0.07(+1.32%)
Sep 11, 2008 5.125 5.175 4.881 5.091 43,255 -0.06(-1.14%)
Sep 10, 2008 5.386 5.461 5.125 5.150 51,288 -0.24(-4.37%)
Sep 09, 2008 5.780 5.873 5.343 5.386 42,424 -0.42(-7.24%)
Sep 08, 2008 6.049 6.049 5.755 5.806 32,360 -0.02(-0.29%)
Sep 05, 2008 5.898 5.923 5.797 5.822 26,082 -0.12(-1.98%)
Sep 04, 2008 6.116 6.116 5.898 5.940 31,944 -0.21(-3.42%)
Sep 03, 2008 6.091 6.242 6.091 6.150 12,923 +0.13(+2.23%)
Sep 02, 2008 6.570 6.570 5.940 6.016 32,468 -0.49(-7.49%)
Aug 29, 2008 6.520 6.705 6.310 6.503 34,188 -0.00(-0.00%)
Aug 28, 2008 6.041 6.511 6.032 6.503 36,988 +0.51(+8.56%)
Aug 27, 2008 6.016 6.041 5.940 5.990 12,625 -0.06(-0.97%)
Aug 26, 2008 5.890 6.066 5.856 6.049 27,282 +0.13(+2.13%)
Aug 25, 2008 5.848 6.083 5.848 5.923 7,256 +0.06(+1.00%)
Aug 22, 2008 5.953 5.999 5.822 5.864 11,334 +0.07(+1.16%)
Aug 21, 2008 5.730 5.915 5.713 5.797 18,445 +0.04(+0.73%)
Aug 20, 2008 5.882 5.898 5.671 5.755 30,875 -0.08(-1.44%)
Aug 19, 2008 6.016 6.194 5.831 5.839 39,853 -0.25(-4.14%)
Aug 18, 2008 6.209 6.217 6.049 6.091 23,643 -0.09(-1.49%)
Aug 15, 2008 6.091 6.184 5.881 6.184 35,558 +0.09(+1.52%)
Aug 14, 2008 6.041 6.133 5.999 6.091 12,623 +0.14(+2.40%)
Aug 13, 2008 6.091 6.226 5.948 5.948 21,802 -0.13(-2.07%)
Aug 12, 2008 5.873 6.209 5.772 6.074 50,056 +0.25(+4.33%)
Aug 11, 2008 5.739 5.881 5.713 5.822 24,498 +0.09(+1.61%)
Aug 08, 2008 5.713 5.873 5.705 5.730 26,839 +0.03(+0.44%)
Aug 07, 2008 5.755 5.965 5.671 5.705 56,376 -0.21(-3.55%)
Aug 06, 2008 5.797 5.915 5.680 5.915 24,429 +0.15(+2.62%)
Aug 05, 2008 5.688 5.864 5.587 5.764 37,466 +0.18(+3.31%)
Aug 04, 2008 5.730 5.780 5.554 5.579 32,314 -0.18(-3.07%)
Aug 01, 2008 5.722 5.890 5.713 5.755 32,321 -0.06(-1.01%)
Jul 31, 2008 5.755 5.890 5.738 5.814 39,184 +0.02(+0.29%)
Jul 30, 2008 5.881 5.999 5.780 5.797 35,995 -0.07(-1.15%)
Jul 29, 2008 5.864 6.006 5.722 5.864 53,321 +0.09(+1.60%)
Jul 28, 2008 5.965 6.133 5.612 5.772 47,992 -0.21(-3.51%)
Jul 25, 2008 5.730 6.116 5.730 5.982 94,390 +0.28(+4.86%)
Jul 24, 2008 6.116 6.116 5.663 5.705 194,273 -0.71(-11.01%)
Jul 23, 2008 7.931 7.931 6.226 6.411 339,109 -1.32(-17.07%)
Jul 22, 2008 7.772 8.259 7.570 7.730 109,803 -0.19(-2.44%)
Jul 21, 2008 8.099 8.612 7.662 7.923 225,187 -0.17(-2.08%)
Jul 18, 2008 7.536 8.318 6.721 8.091 426,396 +1.67(+26.05%)
Jul 17, 2008 5.386 6.489 5.386 6.419 162,665 +1.13(+21.27%)
Jul 16, 2008 5.175 5.377 5.175 5.293 26,881 +0.13(+2.44%)
Jul 15, 2008 5.251 5.369 5.100 5.167 34,598 -0.12(-2.23%)
Jul 14, 2008 5.335 5.562 5.251 5.285 39,815 -0.03(-0.63%)
Jul 11, 2008 5.285 5.537 5.058 5.318 48,059 -0.08(-1.55%)
Jul 10, 2008 5.528 5.528 5.251 5.402 29,897 -0.06(-1.08%)
Jul 09, 2008 5.167 5.587 5.167 5.461 54,190 +0.28(+5.35%)
Jul 08, 2008 5.268 5.391 4.991 5.184 78,235 -0.04(-0.80%)
Jul 07, 2008 5.049 5.654 5.049 5.226 41,647 +0.14(+2.81%)
Jul 04, 2008 5.192 5.327 4.881 5.083 47,590 +0.00(+0.00%)
Jul 03, 2008 5.192 5.327 4.881 5.083 47,590 -0.12(-2.26%)
Jul 02, 2008 5.957 5.974 5.201 5.201 124,841 -0.78(-13.06%)
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.