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 (%)
Jan 31, 2018 5.295 5.478 5.217 5.420 11,709 +0.19(+3.55%)
Jan 30, 2018 5.185 5.234 5.185 5.234 1,019 +0.10(+1.90%)
Jan 29, 2018 5.283 5.283 5.136 5.136 4,477 +0.00(+0.00%)
Jan 26, 2018 5.116 5.136 5.087 5.136 2,758 -0.04(-0.69%)
Jan 25, 2018 5.038 5.185 5.038 5.171 1,155 -0.01(-0.26%)
Jan 24, 2018 5.234 5.234 5.165 5.185 1,186 +0.00(+0.00%)
Jan 23, 2018 5.038 5.234 5.038 5.185 4,095 -0.05(-0.93%)
Jan 22, 2018 5.234 5.234 5.136 5.234 2,976 +0.00(+0.00%)
Jan 19, 2018 5.136 5.234 5.136 5.234 1,142 +0.05(+0.94%)
Jan 18, 2018 5.185 5.185 4.989 5.185 10,553 -0.05(-0.93%)
Jan 17, 2018 5.087 5.234 5.038 5.234 2,528 +0.15(+2.88%)
Jan 16, 2018 5.136 5.136 4.940 5.087 14,541 -0.21(-3.95%)
Jan 12, 2018 5.296 5.296 5.296 0 -0.33(-5.85%)
Jan 11, 2018 5.576 5.772 5.478 5.625 28,188 +0.10(+1.77%)
Jan 10, 2018 5.332 5.527 5.136 5.527 19,882 +0.24(+4.63%)
Jan 09, 2018 5.516 5.516 5.234 5.283 33,207 -0.39(-6.90%)
Jan 08, 2018 5.772 5.870 5.625 5.674 30,571 -0.15(-2.52%)
Jan 05, 2018 6.310 6.408 5.120 5.821 45,900 -0.09(-1.49%)
Jan 04, 2018 5.870 5.958 5.772 5.909 20,476 -0.01(-0.17%)
Jan 03, 2018 5.857 5.967 5.723 5.919 47,282 +0.00(+0.00%)
Jan 02, 2018 5.919 6.036 5.438 5.919 76,638 +0.05(+0.83%)
Dec 29, 2017 5.870 5.870 5.870 0 +0.98(+20.00%)
Dec 28, 2017 4.818 4.989 4.778 4.891 16,136 +0.00(+0.00%)
Dec 27, 2017 4.647 4.916 4.549 4.891 20,629 +0.15(+3.09%)
Dec 26, 2017 4.500 4.858 4.314 4.745 7,807 +0.34(+7.78%)
Dec 22, 2017 4.451 4.495 4.084 4.402 25,682 -0.05(-1.10%)
Dec 21, 2017 4.451 4.549 4.060 4.451 35,187 +0.00(+0.00%)
Dec 20, 2017 4.304 4.451 4.304 4.451 18,318 +0.24(+5.81%)
Dec 19, 2017 4.060 4.304 4.060 4.207 2,882 +0.00(+0.05%)
Dec 18, 2017 4.255 4.255 4.167 4.204 1,564 -0.00(-0.05%)
Dec 15, 2017 4.257 4.265 4.207 4.207 5,862 +0.05(+1.18%)
Dec 14, 2017 4.011 4.274 3.913 4.158 8,771 +0.20(+4.94%)
Dec 13, 2017 3.962 4.060 3.620 3.962 8,742 +0.00(+0.00%)
Dec 12, 2017 4.255 4.255 3.764 3.962 10,503 -0.13(-3.13%)
Dec 11, 2017 4.207 4.238 4.080 4.090 7,855 -0.12(-2.77%)
Dec 08, 2017 4.158 4.321 4.109 4.207 12,412 +0.05(+1.18%)
Dec 07, 2017 4.207 4.207 3.864 4.158 21,844 -0.04(-1.05%)
Dec 06, 2017 3.473 4.251 3.473 4.202 102,405 +0.73(+20.99%)
Dec 05, 2017 3.473 3.664 3.424 3.473 9,827 +0.05(+1.43%)
Dec 04, 2017 3.228 3.522 3.228 3.424 18,201 +0.23(+7.30%)
Dec 01, 2017 3.082 3.191 3.058 3.191 4,742 +0.13(+4.37%)
Nov 30, 2017 3.067 3.067 3.033 3.058 3,417 +0.00(+0.14%)
Nov 29, 2017 3.052 3.057 2.989 3.053 4,900 -0.03(-0.92%)
Nov 28, 2017 3.077 3.082 3.077 3.082 3,829 +0.00(+0.00%)
Nov 27, 2017 3.082 3.082 3.082 3.082 160 +0.00(+0.00%)
Nov 24, 2017 3.130 3.130 3.082 3.082 508 +0.05(+1.61%)
Nov 22, 2017 3.082 3.082 3.033 3.033 3,080 -0.05(-1.59%)
Nov 21, 2017 3.082 3.175 2.837 3.082 23,479 +0.00(+0.00%)
Nov 20, 2017 3.130 3.130 3.082 3.082 3,115 -0.05(-1.56%)
Nov 17, 2017 3.179 3.179 3.033 3.130 9,319 +0.00(+0.00%)
Nov 16, 2017 3.130 3.179 3.082 3.130 3,510 +0.03(+0.91%)
Nov 15, 2017 3.102 3.102 3.102 3.102 189 +0.07(+2.29%)
Nov 14, 2017 3.033 3.033 3.033 3.033 285 +0.00(+0.00%)
Nov 13, 2017 3.033 3.052 3.033 3.033 1,316 -0.07(-2.19%)
Nov 10, 2017 3.101 3.101 3.101 3.101 494 +0.01(+0.46%)
Nov 09, 2017 3.086 3.086 3.086 3.086 1,737 +0.01(+0.48%)
Nov 08, 2017 3.033 3.072 3.033 3.072 2,235 +0.04(+1.29%)
Nov 07, 2017 3.130 3.130 3.033 3.033 4,755 -0.05(-1.74%)
Nov 06, 2017 3.082 3.126 3.082 3.086 2,548 -0.09(-2.92%)
Nov 03, 2017 3.130 3.179 2.984 3.179 10,368 -0.05(-1.52%)
Nov 02, 2017 3.228 3.228 3.228 3.228 555 -0.05(-1.49%)
Nov 01, 2017 3.277 3.277 3.277 3.277 487 +0.10(+3.08%)
Oct 31, 2017 3.179 3.277 3.179 3.179 4,908 -0.10(-2.98%)
Oct 30, 2017 3.326 3.424 3.238 3.277 1,766 +0.10(+3.08%)
Oct 27, 2017 3.179 3.277 3.179 3.179 6,706 +0.00(+0.00%)
Oct 26, 2017 3.179 3.179 3.179 3.179 5,038 +0.00(+0.00%)
Oct 25, 2017 3.326 3.326 3.164 3.179 10,917 -0.24(-7.14%)
Oct 24, 2017 3.375 3.424 3.277 3.424 15,514 +0.05(+1.45%)
Oct 23, 2017 3.277 3.375 3.277 3.375 786 +0.06(+1.83%)
Oct 20, 2017 3.315 3.315 3.314 3.314 359 -0.01(-0.35%)
Oct 19, 2017 3.385 3.404 3.326 3.326 1,775 -0.10(-2.86%)
Oct 18, 2017 3.326 3.473 3.326 3.424 4,076 -0.05(-1.41%)
Oct 17, 2017 3.277 3.522 3.238 3.473 52,596 +0.24(+7.58%)
Oct 16, 2017 3.130 3.228 3.130 3.228 2,716 +0.00(+0.00%)
Oct 13, 2017 3.179 3.228 3.130 3.228 3,098 +0.10(+3.13%)
Oct 12, 2017 3.130 3.179 3.130 3.130 738 +0.01(+0.18%)
Oct 11, 2017 3.086 3.125 3.033 3.125 3,446 +0.04(+1.25%)
Oct 10, 2017 3.082 3.130 3.082 3.086 2,774 +0.03(+0.97%)
Oct 09, 2017 3.063 3.082 3.038 3.057 3,248 -0.07(-2.35%)
Oct 06, 2017 3.122 3.130 3.122 3.130 765 -0.04(-1.23%)
Oct 05, 2017 3.082 3.170 3.082 3.170 5,513 +0.04(+1.25%)
Oct 04, 2017 3.033 3.130 2.989 3.130 23,024 +0.05(+1.59%)
Oct 03, 2017 3.082 3.082 3.033 3.082 3,487 +0.05(+1.61%)
Oct 02, 2017 3.179 3.179 2.886 3.033 10,336 -0.20(-6.06%)
Sep 29, 2017 3.082 3.263 3.038 3.228 7,819 +0.13(+4.22%)
Sep 28, 2017 3.179 3.179 3.082 3.098 2,295 -0.11(-3.32%)
Sep 27, 2017 2.984 3.228 2.984 3.204 14,367 +0.15(+4.99%)
Sep 26, 2017 3.179 3.179 3.038 3.052 4,713 -0.08(-2.52%)
Sep 25, 2017 3.130 3.167 3.130 3.130 3,871 +0.05(+1.59%)
Sep 22, 2017 3.082 3.082 3.082 3.082 471 +0.05(+1.61%)
Sep 21, 2017 2.950 3.033 2.950 3.033 1,295 +0.00(+0.00%)
Sep 20, 2017 2.935 3.033 2.837 3.033 2,920 +0.05(+1.64%)
Sep 19, 2017 3.082 3.082 2.984 2.984 645 +0.00(+0.00%)
Sep 18, 2017 3.082 3.082 2.920 2.984 5,779 -0.15(-4.69%)
Sep 15, 2017 3.082 3.130 3.082 3.130 2,561 +0.05(+1.59%)
Sep 14, 2017 2.984 3.082 2.984 3.082 3,236 +0.15(+5.00%)
Sep 13, 2017 2.984 3.033 2.886 2.935 5,253 -0.04(-1.32%)
Sep 12, 2017 2.984 2.984 2.935 2.974 1,153 -0.06(-2.09%)
Sep 11, 2017 3.082 3.082 3.033 3.038 5,065 +0.10(+3.50%)
Sep 08, 2017 2.886 2.935 2.886 2.935 1,696 +0.02(+0.84%)
Sep 07, 2017 2.984 3.008 2.910 2.910 6,249 -0.11(-3.67%)
Sep 06, 2017 2.935 3.021 2.935 3.021 1,498 +0.09(+2.95%)
Sep 05, 2017 3.033 3.121 2.935 2.935 5,242 -0.19(-6.10%)
Sep 01, 2017 3.130 3.130 3.126 3.126 317 -0.00(-0.16%)
Aug 31, 2017 3.179 3.179 3.033 3.130 896 -0.05(-1.54%)
Aug 30, 2017 3.082 3.179 3.082 3.179 3,893 +0.20(+6.56%)
Aug 28, 2017 2.984 2.984 2.984 5 -0.10(-3.17%)
Aug 25, 2017 3.033 3.082 3.033 3.082 553 +0.05(+1.61%)
Aug 23, 2017 3.033 3.033 3.033 70 +0.05(+1.64%)
Aug 21, 2017 2.984 2.984 2.984 0 +0.04(+1.33%)
Aug 18, 2017 2.837 2.945 2.788 2.945 6,377 +0.01(+0.33%)
Aug 17, 2017 2.935 2.935 2.935 2.935 158 -0.05(-1.64%)
Aug 16, 2017 3.033 3.033 2.984 2.984 934 -0.05(-1.61%)
Aug 15, 2017 3.033 3.033 3.033 3.033 689 -0.15(-4.62%)
Aug 14, 2017 3.033 3.179 3.033 3.179 1,811 +0.15(+4.84%)
Aug 11, 2017 3.033 3.033 3.033 3.033 417 -0.05(-1.59%)
Aug 10, 2017 3.086 3.098 3.082 3.082 1,543 -0.15(-4.55%)
Aug 09, 2017 3.277 3.408 3.184 3.228 15,990 -0.10(-2.94%)
Aug 08, 2017 3.082 3.326 3.033 3.326 38,247 +0.20(+6.25%)
Aug 07, 2017 3.130 3.130 3.033 3.130 846 -0.05(-1.54%)
Aug 04, 2017 3.228 3.228 3.179 3.179 510 -0.06(-1.81%)
Aug 02, 2017 3.238 3.238 3.238 101 +0.16(+5.08%)
Aug 01, 2017 3.161 3.161 3.082 3.082 715 +0.04(+1.45%)
Jul 31, 2017 3.033 3.179 3.033 3.038 2,881 +0.00(+0.16%)
Jul 28, 2017 3.033 3.042 3.033 3.033 1,781 -0.06(-1.96%)
Jul 27, 2017 3.179 3.179 3.033 3.093 1,543 -0.14(-4.18%)
Jul 26, 2017 3.228 3.228 3.228 3.228 105 +0.20(+6.45%)
Jul 25, 2017 3.082 3.130 3.033 3.033 1,840 -0.10(-3.07%)
Jul 24, 2017 3.179 3.179 3.082 3.129 1,271 -0.05(-1.60%)
Jul 21, 2017 3.033 3.179 3.033 3.179 1,148 +0.14(+4.67%)
Jul 20, 2017 3.179 3.179 3.038 3.038 5,024 -0.14(-4.46%)
Jul 19, 2017 3.082 3.228 3.082 3.179 2,002 +0.10(+3.17%)
Jul 18, 2017 3.082 3.082 3.082 3.082 286 -0.10(-3.08%)
Jul 17, 2017 3.228 3.228 3.179 3.179 412 -0.05(-1.52%)
Jul 14, 2017 3.228 3.228 3.228 3.228 102 +0.00(+0.00%)
Jul 13, 2017 3.222 3.228 3.179 3.228 1,942 +0.00(+0.00%)
Jul 12, 2017 3.277 3.282 3.179 3.228 8,137 +0.05(+1.54%)
Jul 11, 2017 3.082 3.326 3.082 3.179 5,154 +0.05(+1.56%)
Jul 10, 2017 2.788 3.326 2.788 3.130 42,114 +0.10(+3.23%)
Jul 07, 2017 3.033 3.033 3.033 3.033 3,001 -0.05(-1.59%)
Jul 06, 2017 3.033 3.179 2.965 3.082 13,881 +0.00(+0.00%)
Jul 05, 2017 3.082 3.082 3.082 3.082 408 -0.05(-1.56%)
Jul 03, 2017 3.106 3.179 3.057 3.130 27,768 -0.05(-1.54%)
Jun 30, 2017 3.179 3.228 3.179 3.179 7,487 +0.04(+1.25%)
Jun 29, 2017 3.033 3.179 3.033 3.140 6,072 +0.01(+0.31%)
Jun 28, 2017 3.028 3.130 3.023 3.130 16,038 +0.10(+3.23%)
Jun 27, 2017 3.033 3.038 2.969 3.033 13,333 +0.00(+0.00%)
Jun 26, 2017 3.033 3.130 2.973 3.033 28,874 +0.01(+0.32%)
Jun 23, 2017 3.033 3.130 2.886 3.023 19,037 +0.09(+3.00%)
Jun 22, 2017 2.895 2.935 2.827 2.935 19,782 +0.05(+1.87%)
Jun 21, 2017 2.886 2.886 2.861 2.881 1,411 -0.00(-0.17%)
Jun 20, 2017 2.876 2.930 2.876 2.886 3,352 -0.03(-1.19%)
Jun 19, 2017 2.921 2.921 2.921 2.921 1,067 +0.08(+2.95%)
Jun 16, 2017 2.886 2.886 2.788 2.837 2,740 +0.00(+0.00%)
Jun 14, 2017 2.837 2.837 2.837 3 -0.04(-1.53%)
Jun 13, 2017 2.842 2.886 2.837 2.881 5,670 -0.01(-0.51%)
Jun 12, 2017 2.886 2.935 2.876 2.896 5,568 -0.00(-0.15%)
Jun 09, 2017 2.927 2.927 2.900 2.900 2,668 -0.03(-1.18%)
Jun 08, 2017 2.935 2.935 2.935 2.935 395 -0.10(-3.31%)
Jun 06, 2017 3.035 3.035 3.035 48 +0.14(+4.82%)
Jun 05, 2017 2.896 2.896 2.896 2.896 494 -0.09(-2.95%)
Jun 02, 2017 2.935 2.984 2.935 2.984 432 +0.05(+1.67%)
Jun 01, 2017 3.033 3.033 2.935 2.935 1,880 -0.15(-4.76%)
May 31, 2017 3.082 3.130 2.959 3.082 6,046 +0.05(+1.61%)
May 30, 2017 3.043 3.043 2.886 3.033 4,946 +0.06(+1.89%)
May 26, 2017 3.003 3.003 2.977 2.977 481 -0.04(-1.25%)
May 25, 2017 2.984 3.106 2.935 3.014 3,960 +0.04(+1.31%)
May 24, 2017 2.998 3.057 2.837 2.975 8,134 -0.06(-1.90%)
May 23, 2017 2.917 3.033 2.917 3.033 3,355 +0.20(+6.90%)
May 22, 2017 2.935 2.935 2.788 2.837 2,019 -0.10(-3.33%)
May 19, 2017 3.045 3.045 2.935 2.935 9,081 -0.05(-1.64%)
May 18, 2017 2.984 3.143 2.984 2.984 4,474 -0.20(-6.20%)
May 17, 2017 3.181 3.181 3.181 3.181 624 +0.10(+3.23%)
May 16, 2017 3.082 3.082 3.082 3.082 425 +0.05(+1.61%)
May 15, 2017 3.094 3.117 2.984 3.033 6,846 -0.02(-0.54%)
May 12, 2017 3.049 3.049 3.049 3.049 6,978 +0.07(+2.19%)
May 11, 2017 3.130 3.130 2.984 2.984 7,857 -0.11(-3.63%)
May 09, 2017 3.096 3.096 3.096 84 -0.03(-1.10%)
May 08, 2017 3.228 3.233 3.082 3.130 7,522 -0.03(-1.09%)
May 05, 2017 3.130 3.204 3.086 3.165 13,106 -0.06(-1.96%)
May 04, 2017 3.246 3.246 3.228 3.228 1,126 +0.05(+1.54%)
May 03, 2017 3.179 3.179 3.179 3.179 1,072 +0.05(+1.56%)
May 01, 2017 3.130 3.130 3.130 200 -0.03(-0.81%)
Apr 28, 2017 3.320 3.320 3.130 3.156 4,499 -0.12(-3.70%)
Apr 27, 2017 3.082 3.277 3.082 3.277 6,773 +0.10(+3.08%)
Apr 26, 2017 3.179 3.179 3.130 3.179 1,515 +0.00(+0.00%)
Apr 25, 2017 3.228 3.375 3.179 3.179 4,445 -0.10(-2.98%)
Apr 24, 2017 3.228 3.277 3.228 3.277 6,408 -0.10(-2.90%)
Apr 21, 2017 3.326 3.375 3.130 3.375 4,964 -0.10(-2.82%)
Apr 20, 2017 3.424 3.483 3.409 3.473 1,572 +0.05(+1.43%)
Apr 19, 2017 3.375 3.424 3.375 3.424 2,367 +0.04(+1.22%)
Apr 17, 2017 3.383 3.383 3.383 85 +0.01(+0.22%)
Apr 13, 2017 3.326 3.424 3.228 3.375 3,246 +0.20(+6.15%)
Apr 11, 2017 3.179 3.179 3.179 58 -0.05(-1.52%)
Apr 10, 2017 3.228 3.228 3.228 3.228 457 -0.05(-1.49%)
Apr 07, 2017 3.165 3.277 3.156 3.277 17,306 +0.05(+1.52%)
Apr 06, 2017 3.218 3.228 3.218 3.228 3,331 +0.07(+2.34%)
Apr 05, 2017 3.277 3.277 3.096 3.155 1,047 -0.12(-3.74%)
Apr 04, 2017 3.277 3.326 3.277 3.277 778 +0.00(+0.00%)
Apr 03, 2017 3.277 3.277 3.277 3.277 669 -0.02(-0.73%)
Mar 31, 2017 3.277 3.326 3.277 3.301 4,005 -0.05(-1.46%)
Mar 29, 2017 3.350 3.350 3.350 82 -0.07(-2.15%)
Mar 28, 2017 3.179 3.424 3.130 3.424 13,334 +0.20(+6.06%)
Mar 27, 2017 3.228 3.228 3.228 3.228 331 -0.05(-1.49%)
Mar 24, 2017 3.179 3.277 3.179 3.277 8,938 +0.10(+3.08%)
Mar 23, 2017 3.130 3.258 3.130 3.179 2,045 -0.10(-2.98%)
Mar 22, 2017 2.788 3.277 2.788 3.277 33,782 +0.29(+9.84%)
Mar 21, 2017 2.984 2.984 2.946 2.984 2,961 +0.00(+0.00%)
Mar 20, 2017 3.082 3.082 2.935 2.984 7,889 -0.05(-1.61%)
Mar 17, 2017 2.886 3.228 2.874 3.033 53,410 +0.20(+6.90%)
Mar 16, 2017 2.886 2.886 2.793 2.837 4,628 +0.00(+0.00%)
Mar 15, 2017 2.793 2.886 2.788 2.837 2,156 +0.00(+0.00%)
Mar 14, 2017 2.753 2.935 2.753 2.837 915 -0.05(-1.69%)
Mar 13, 2017 2.788 2.886 2.788 2.886 13,423 +0.15(+5.36%)
Mar 10, 2017 2.744 2.744 2.739 2.739 2,065 -0.05(-1.75%)
Mar 09, 2017 2.837 2.837 2.739 2.788 1,636 +0.05(+1.79%)
Mar 08, 2017 2.832 2.832 2.739 2.739 1,788 -0.15(-5.08%)
Mar 07, 2017 2.881 2.886 2.881 2.886 684 -0.04(-1.34%)
Mar 06, 2017 2.847 2.925 2.847 2.925 376 +0.03(+1.01%)
Mar 02, 2017 2.896 2.896 2.896 24 +0.06(+2.19%)
Mar 01, 2017 2.788 2.837 2.788 2.834 3,584 -0.05(-1.81%)
Feb 27, 2017 2.886 2.886 2.886 91 +0.08(+2.84%)
Feb 24, 2017 2.837 2.837 2.806 2.806 1,613 +0.02(+0.65%)
Feb 23, 2017 2.788 2.817 2.763 2.788 6,516 -0.04(-1.55%)
Feb 22, 2017 2.876 2.876 2.832 2.832 2,863 -0.05(-1.86%)
Feb 21, 2017 2.886 2.886 2.886 2.886 2,462 +0.01(+0.34%)
Feb 17, 2017 2.876 2.876 2.876 0 +0.08(+2.80%)
Feb 16, 2017 2.798 2.798 2.798 2.798 554 +0.01(+0.35%)
Feb 15, 2017 2.837 2.959 2.788 2.788 9,931 -0.10(-3.39%)
Feb 14, 2017 2.935 2.935 2.881 2.886 2,299 +0.00(+0.00%)
Feb 13, 2017 2.935 2.935 2.850 2.886 1,935 +0.00(+0.00%)
Feb 10, 2017 2.935 2.935 2.886 2.886 1,301 +0.00(+0.00%)
Feb 09, 2017 2.872 2.886 2.788 2.886 4,857 +0.10(+3.51%)
Feb 08, 2017 2.837 2.886 2.788 2.788 1,375 -0.05(-1.72%)
Feb 07, 2017 2.788 2.837 2.770 2.837 2,046 +0.05(+1.75%)
Feb 06, 2017 2.837 2.861 2.788 2.788 6,003 -0.10(-3.39%)
Feb 03, 2017 2.788 2.984 2.788 2.886 36,808 +0.04(+1.27%)
Feb 02, 2017 2.874 2.874 2.850 2.850 1,932 -0.04(-1.26%)
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.