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 (%)
Nov 07, 2018 6.990 6.990 0 +0.00(+0.00%)
Nov 06, 2018 6.980 7.000 6.980 6.980 3,395 +0.00(+0.00%)
Nov 05, 2018 6.990 6.990 6.980 6.980 27,852 -0.01(-0.14%)
Nov 02, 2018 6.980 6.990 6.980 6.990 2,300 +0.01(+0.14%)
Nov 01, 2018 6.990 6.990 6.980 6.980 13,221 +0.02(+0.29%)
Oct 31, 2018 6.970 6.990 6.960 6.960 4,523 -0.03(-0.43%)
Oct 30, 2018 6.990 6.990 6.960 6.990 4,439 +0.00(+0.00%)
Oct 29, 2018 6.970 6.990 6.970 6.990 18,966 +0.04(+0.58%)
Oct 26, 2018 6.950 6.980 6.950 6.950 1,200 +0.00(+0.00%)
Oct 25, 2018 6.950 6.980 6.950 6.950 2,250 -0.01(-0.14%)
Oct 24, 2018 6.960 6.990 6.950 6.960 22,475 -0.01(-0.14%)
Oct 23, 2018 6.960 6.980 6.960 6.970 1,857 -0.02(-0.29%)
Oct 22, 2018 6.960 7.000 6.960 6.990 19,150 +0.02(+0.29%)
Oct 19, 2018 6.970 6.990 6.960 6.970 17,200 +0.00(+0.00%)
Oct 18, 2018 7.000 7.000 6.970 6.970 14,818 -0.02(-0.29%)
Oct 17, 2018 6.950 6.990 6.950 6.990 4,758 +0.04(+0.51%)
Oct 16, 2018 6.861 6.960 6.861 6.955 46,982 -0.02(-0.22%)
Oct 15, 2018 6.980 6.980 6.940 6.970 13,670 +0.03(+0.43%)
Oct 12, 2018 6.950 6.960 6.910 6.940 36,911 +0.00(+0.00%)
Oct 11, 2018 6.960 6.960 6.940 6.940 13,725 +0.00(+0.00%)
Oct 10, 2018 6.960 6.960 6.940 6.940 13,832 +0.00(+0.00%)
Oct 09, 2018 6.950 6.960 6.931 6.940 26,172 +0.00(+0.00%)
Oct 08, 2018 6.960 6.960 6.935 6.940 26,628 -0.02(-0.29%)
Oct 05, 2018 6.920 6.960 6.915 6.960 65,776 +0.06(+0.86%)
Oct 04, 2018 6.930 6.930 6.900 6.900 16,505 +0.00(+0.00%)
Oct 03, 2018 6.910 6.920 6.895 6.900 78,792 -0.01(-0.14%)
Oct 02, 2018 6.910 6.945 6.900 6.910 62,656 +0.00(+0.00%)
Oct 01, 2018 6.900 6.910 6.861 6.910 24,851 +0.05(+0.72%)
Sep 28, 2018 6.910 6.910 6.861 6.861 31,882 +0.00(+0.00%)
Sep 27, 2018 6.880 6.950 6.861 6.861 59,355 +0.00(+0.00%)
Sep 26, 2018 6.910 6.910 6.861 6.861 22,491 -0.05(-0.72%)
Sep 25, 2018 6.910 6.910 6.861 6.910 6,160 +0.05(+0.72%)
Sep 24, 2018 6.861 6.910 6.861 6.861 5,704 -0.05(-0.72%)
Sep 21, 2018 6.861 6.910 6.861 6.910 58,031 +0.00(+0.00%)
Sep 20, 2018 6.861 6.910 6.861 6.910 9,964 +0.05(+0.72%)
Sep 19, 2018 6.861 6.910 6.861 6.861 15,527 -0.05(-0.72%)
Sep 18, 2018 6.861 6.910 6.861 6.910 9,500 +0.05(+0.72%)
Sep 17, 2018 6.861 6.910 6.861 6.861 10,572 +0.00(+0.00%)
Sep 14, 2018 6.861 6.910 6.861 6.861 6,637 -0.04(-0.65%)
Sep 13, 2018 6.910 6.910 6.861 6.905 12,129 -0.00(-0.07%)
Sep 12, 2018 6.910 6.910 6.843 6.910 22,512 +0.00(+0.00%)
Sep 11, 2018 6.811 6.910 6.811 6.910 24,116 +0.07(+1.09%)
Sep 10, 2018 6.811 6.861 6.811 6.836 23,338 -0.02(-0.36%)
Sep 07, 2018 6.811 6.870 6.811 6.861 100,172 +0.05(+0.73%)
Sep 06, 2018 6.761 6.861 6.711 6.811 407,513 +1.69(+33.01%)
Sep 05, 2018 5.071 5.121 5.061 5.121 1,761 -0.04(-0.77%)
Sep 04, 2018 5.121 5.160 5.121 5.160 940 -0.11(-2.08%)
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%)
Jun 01, 2018 5.129 5.375 5.080 5.129 30,525 +0.00(+0.00%)
May 31, 2018 5.129 5.375 5.040 5.129 14,161 -0.05(-0.95%)
May 30, 2018 5.030 5.448 4.797 5.178 19,488 +0.35(+7.14%)
May 29, 2018 4.744 4.833 4.744 4.833 832 +0.15(+3.16%)
May 25, 2018 4.685 4.685 4.685 0 +0.20(+4.40%)
May 24, 2018 4.389 4.488 4.389 4.488 790 +0.05(+1.11%)
May 23, 2018 4.586 4.665 4.438 4.438 3,641 +0.01(+0.22%)
May 22, 2018 4.537 4.537 4.335 4.429 9,078 -0.21(-4.47%)
May 21, 2018 4.646 4.784 4.537 4.636 2,989 +0.05(+1.08%)
May 16, 2018 4.586 4.586 4.586 92 +0.05(+1.20%)
May 15, 2018 4.438 4.537 4.340 4.532 6,228 -0.03(-0.65%)
May 14, 2018 4.784 4.784 4.562 4.562 4,736 -0.12(-2.63%)
May 10, 2018 4.685 4.685 4.685 87 -0.05(-1.04%)
May 09, 2018 4.784 4.784 4.734 4.734 1,803 +0.00(+0.00%)
May 08, 2018 4.784 4.784 4.734 4.734 377 -0.05(-1.03%)
May 07, 2018 4.838 4.838 4.784 4.784 609 +0.05(+1.04%)
May 04, 2018 4.734 4.932 4.685 4.734 5,175 -0.20(-4.00%)
May 03, 2018 4.685 4.932 4.685 4.932 4,275 +0.32(+6.95%)
May 02, 2018 4.685 4.685 4.586 4.611 3,622 -0.12(-2.60%)
Apr 30, 2018 4.734 4.734 4.734 216 +0.03(+0.67%)
Apr 27, 2018 4.784 4.784 4.636 4.703 2,218 -0.07(-1.37%)
Apr 26, 2018 4.768 4.768 4.768 4.768 844 -0.07(-1.35%)
Apr 25, 2018 4.833 4.833 4.833 4.833 660 +0.05(+1.03%)
Apr 24, 2018 4.739 4.784 4.734 4.784 3,001 +0.11(+2.32%)
Apr 23, 2018 4.675 4.675 4.675 4.675 327 +0.02(+0.47%)
Apr 19, 2018 4.653 4.653 4.653 50 +0.07(+1.46%)
Apr 18, 2018 4.808 4.849 4.586 4.586 3,091 -0.17(-3.62%)
Apr 17, 2018 4.833 4.833 4.739 4.758 6,816 +0.17(+3.75%)
Apr 16, 2018 4.784 4.833 4.586 4.586 4,077 -0.20(-4.12%)
Apr 13, 2018 4.784 4.784 4.784 4.784 468 +0.20(+4.30%)
Apr 12, 2018 4.488 4.665 4.438 4.586 5,478 +0.05(+1.09%)
Apr 11, 2018 4.438 4.586 4.376 4.537 11,082 +0.02(+0.51%)
Apr 10, 2018 4.514 4.514 4.514 4.514 1,521 +0.13(+2.85%)
Apr 09, 2018 4.389 4.537 4.345 4.389 4,852 +0.10(+2.30%)
Apr 06, 2018 4.438 4.537 4.291 4.291 13,954 -0.15(-3.33%)
Apr 05, 2018 4.488 4.784 4.438 4.438 6,738 -0.15(-3.23%)
Apr 04, 2018 4.488 5.218 4.438 4.586 16,689 +0.05(+1.09%)
Apr 03, 2018 4.537 4.636 4.537 4.537 3,842 -0.04(-0.86%)
Apr 02, 2018 4.809 4.809 4.577 4.577 6,097 -0.22(-4.53%)
Mar 29, 2018 4.794 4.794 4.794 0 +0.05(+1.03%)
Mar 28, 2018 4.691 4.745 4.680 4.745 1,531 +0.00(+0.00%)
Mar 27, 2018 4.794 4.794 4.647 4.745 4,837 +0.00(+0.00%)
Mar 26, 2018 4.794 4.891 4.745 4.745 17,102 -0.05(-1.02%)
Mar 23, 2018 5.136 5.381 4.647 4.794 15,162 -0.24(-4.85%)
Mar 22, 2018 4.891 5.517 4.809 5.038 11,530 +0.10(+1.98%)
Mar 21, 2018 4.842 4.984 4.803 4.940 7,097 +0.10(+2.02%)
Mar 20, 2018 4.891 5.028 4.745 4.842 15,344 -0.20(-3.88%)
Mar 19, 2018 5.478 5.870 4.989 5.038 99,366 -0.44(-8.04%)
Mar 16, 2018 5.381 5.478 5.381 5.478 6,084 +0.20(+3.70%)
Mar 15, 2018 5.429 5.441 5.283 5.283 7,081 -0.06(-1.10%)
Mar 14, 2018 5.341 5.341 5.341 5.341 342 -0.09(-1.62%)
Mar 13, 2018 5.381 5.429 5.381 5.429 719 +0.05(+0.91%)
Mar 12, 2018 5.332 5.381 5.283 5.381 6,641 +0.05(+0.92%)
Mar 09, 2018 5.478 5.478 5.332 5.332 2,226 -0.05(-0.91%)
Mar 08, 2018 5.234 5.381 5.234 5.381 5,036 +0.15(+2.80%)
Mar 07, 2018 5.332 5.356 5.234 5.234 3,986 -0.05(-0.93%)
Mar 06, 2018 5.372 5.429 5.105 5.283 3,965 +0.00(+0.00%)
Mar 05, 2018 5.459 5.459 5.146 5.283 2,615 +0.20(+3.85%)
Mar 02, 2018 5.087 5.087 4.945 5.087 3,830 -0.15(-2.80%)
Mar 01, 2018 5.075 5.429 4.940 5.234 11,251 +0.15(+2.88%)
Feb 28, 2018 5.087 5.381 4.940 5.087 14,024 +0.03(+0.65%)
Feb 27, 2018 5.341 5.445 4.989 5.054 20,091 -0.40(-7.38%)
Feb 26, 2018 5.576 5.576 5.457 5.457 3,278 +0.18(+3.39%)
Feb 23, 2018 5.234 5.307 4.945 5.278 9,401 +0.03(+0.65%)
Feb 22, 2018 5.185 5.503 5.185 5.244 46,358 +0.31(+6.24%)
Feb 21, 2018 4.935 4.935 4.935 4.935 151 -0.05(-1.08%)
Feb 20, 2018 4.989 5.087 4.940 4.989 3,921 -0.15(-2.86%)
Feb 16, 2018 5.136 5.136 5.136 0 +0.15(+2.94%)
Feb 15, 2018 4.891 5.136 4.891 4.989 2,178 -0.05(-0.97%)
Feb 14, 2018 5.047 5.047 4.979 5.038 7,384 +0.00(+0.00%)
Feb 13, 2018 5.038 5.038 5.038 5.038 123 -0.04(-0.87%)
Feb 12, 2018 5.150 5.150 4.994 5.082 3,762 -0.10(-1.98%)
Feb 09, 2018 5.043 5.185 4.862 5.185 5,087 +0.05(+0.95%)
Feb 08, 2018 5.014 5.160 5.014 5.136 2,767 +0.05(+0.96%)
Feb 07, 2018 5.132 5.160 5.087 5.087 3,781 +0.04(+0.87%)
Feb 06, 2018 4.833 5.087 4.729 5.043 10,074 +0.15(+3.10%)
Feb 05, 2018 5.283 5.283 4.842 4.891 21,309 -0.41(-7.75%)
Feb 02, 2018 5.283 5.429 5.283 5.302 1,770 -0.24(-4.29%)
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.