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 28, 2012 6.568 6.755 6.541 6.684 15,576 +0.12(+1.90%)
Sep 27, 2012 6.559 6.559 6.559 6.559 674 -0.03(-0.41%)
Sep 26, 2012 6.417 6.586 6.417 6.586 6,966 +0.17(+2.64%)
Sep 25, 2012 6.586 6.586 6.372 6.417 4,457 -0.22(-3.35%)
Sep 24, 2012 6.221 6.639 6.221 6.639 12,445 +0.51(+8.27%)
Sep 21, 2012 6.114 6.163 6.070 6.132 2,722 +0.03(+0.44%)
Sep 20, 2012 6.185 6.185 6.105 6.105 4,136 +0.06(+0.93%)
Sep 19, 2012 6.025 6.057 6.016 6.049 2,696 -0.00(-0.06%)
Sep 18, 2012 6.007 6.176 6.007 6.053 5,618 -0.12(-2.00%)
Sep 17, 2012 6.016 6.176 6.016 6.176 393 -0.01(-0.23%)
Sep 14, 2012 6.247 6.247 5.936 6.191 10,652 +0.01(+0.19%)
Sep 13, 2012 6.105 6.179 6.105 6.179 595 -0.14(-2.21%)
Sep 12, 2012 6.274 6.675 6.230 6.319 9,527 +0.11(+1.85%)
Sep 11, 2012 5.963 6.271 5.963 6.204 9,964 +0.23(+3.86%)
Sep 10, 2012 6.034 6.034 5.973 5.973 224 -0.09(-1.44%)
Sep 07, 2012 6.167 6.167 5.856 6.061 4,294 -0.24(-3.81%)
Sep 06, 2012 5.936 6.319 5.918 6.301 7,488 +0.13(+2.09%)
Sep 05, 2012 5.473 6.408 5.438 6.172 27,747 -0.37(-5.64%)
Sep 04, 2012 6.425 6.541 6.417 6.541 1,945 +0.26(+4.11%)
Aug 31, 2012 6.336 6.515 6.283 6.283 1,525 +0.01(+0.14%)
Aug 29, 2012 6.274 6.274 6.274 6.274 2,247 -0.13(-2.03%)
Aug 24, 2012 6.488 6.404 6.404 6.404 7,191 -0.18(-2.76%)
Aug 23, 2012 6.586 6.586 6.586 6.586 398 +0.01(+0.19%)
Aug 22, 2012 6.393 6.586 6.382 6.573 1,460 +0.17(+2.58%)
Aug 21, 2012 6.675 6.675 6.399 6.408 3,091 -0.18(-2.70%)
Aug 20, 2012 6.621 6.675 6.585 6.585 1,394 -0.00(-0.00%)
Aug 17, 2012 6.434 6.586 6.425 6.586 1,991 +0.13(+2.07%)
Aug 16, 2012 6.506 6.507 6.443 6.452 2,061 -0.04(-0.68%)
Aug 15, 2012 6.630 6.630 6.488 6.497 1,460 -0.09(-1.35%)
Aug 14, 2012 6.408 6.586 6.373 6.586 3,787 +0.16(+2.49%)
Aug 13, 2012 6.443 6.443 6.425 6.425 755 +0.00(+0.00%)
Aug 10, 2012 6.506 6.666 6.425 6.425 1,460 -0.05(-0.82%)
Aug 09, 2012 6.470 6.773 6.283 6.479 7,764 -0.09(-1.35%)
Aug 08, 2012 6.372 6.675 6.247 6.568 10,962 +0.07(+1.10%)
Aug 07, 2012 6.586 6.630 6.265 6.497 23,957 -0.27(-3.95%)
Aug 06, 2012 6.319 6.897 6.308 6.764 57,996 +0.52(+8.26%)
Aug 03, 2012 5.963 6.274 5.749 6.247 47,977 +0.28(+4.78%)
Aug 02, 2012 5.642 6.007 5.607 5.963 21,611 +0.52(+9.48%)
Aug 01, 2012 5.562 5.562 5.447 5.447 2,029 -0.19(-3.32%)
Jul 31, 2012 5.402 5.651 5.393 5.633 2,752 +0.11(+1.93%)
Jul 30, 2012 5.493 5.527 5.473 5.527 2,977 +0.01(+0.20%)
Jul 27, 2012 5.642 5.651 5.484 5.516 2,134 -0.02(-0.36%)
Jul 26, 2012 5.562 5.589 5.536 5.536 3,532 +0.00(+0.00%)
Jul 25, 2012 5.420 5.536 5.420 5.536 1,236 +0.11(+1.99%)
Jul 24, 2012 5.340 5.428 5.313 5.428 3,602 +0.13(+2.50%)
Jul 23, 2012 5.295 5.339 5.251 5.295 4,865 +0.04(+0.85%)
Jul 20, 2012 5.180 5.366 5.153 5.251 38,887 +0.07(+1.37%)
Jul 19, 2012 5.046 5.188 5.046 5.180 8,139 +0.00(+0.02%)
Jul 18, 2012 4.984 5.179 4.984 5.179 2,247 -0.01(-0.19%)
Jul 17, 2012 4.957 5.188 4.957 5.188 2,837 +0.10(+1.94%)
Jul 16, 2012 5.091 5.091 5.019 5.090 4,169 -0.00(-0.07%)
Jul 13, 2012 5.162 5.162 5.073 5.093 1,533 -0.05(-1.03%)
Jul 12, 2012 5.269 5.269 5.146 5.146 3,545 -0.13(-2.49%)
Jul 11, 2012 5.010 5.340 5.010 5.277 1,866 +0.03(+0.51%)
Jul 10, 2012 5.295 5.335 5.126 5.251 2,982 -0.01(-0.17%)
Jul 09, 2012 5.153 5.277 5.037 5.260 12,098 +0.05(+1.03%)
Jul 06, 2012 5.135 5.340 5.073 5.206 14,319 +0.08(+1.47%)
Jul 05, 2012 5.207 5.383 4.921 5.131 36,389 +0.07(+1.32%)
Jul 03, 2012 5.028 5.064 4.982 5.064 10,949 +0.04(+0.71%)
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.