Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Industrial Services Group Inc (NY: WLMS )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 21, 2023 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, 2023 1.000 1.069 1.000 1.050 98,284 +0.03(+2.94%)
Jan 30, 2023 1.000 1.025 0.9850 1.020 26,704 +0.05(+4.62%)
Jan 27, 2023 0.9600 0.9999 0.9600 0.9750 21,128 -0.03(-2.50%)
Jan 26, 2023 0.9600 1.010 0.9600 1.000 19,244 +0.05(+5.25%)
Jan 25, 2023 0.9711 1.010 0.9500 0.9501 65,451 -0.01(-0.90%)
Jan 24, 2023 0.9951 1.020 0.9587 0.9587 181,805 -0.03(-3.38%)
Jan 23, 2023 1.010 1.020 0.9922 0.9922 66,864 +0.00(+0.22%)
Jan 20, 2023 1.050 1.050 0.9816 0.9900 91,895 -0.04(-3.88%)
Jan 19, 2023 1.050 1.050 1.000 1.030 99,128 -0.01(-0.96%)
Jan 18, 2023 1.140 1.190 1.030 1.040 44,288 -0.09(-7.96%)
Jan 17, 2023 1.000 1.130 1.000 1.130 265,314 +0.13(+13.00%)
Jan 13, 2023 1.030 1.060 1.000 1.000 296,312 -0.05(-4.76%)
Jan 12, 2023 1.080 1.100 0.9871 1.050 745,744 +0.03(+2.94%)
Jan 11, 2023 1.000 1.120 0.9500 1.020 690,754 +0.00(+0.00%)
Jan 10, 2023 1.060 1.060 0.9800 1.020 64,952 +0.00(+0.00%)
Jan 09, 2023 1.010 1.060 1.000 1.020 75,079 -0.02(-1.81%)
Jan 06, 2023 1.020 1.066 0.9888 1.039 61,195 +0.02(+1.84%)
Jan 05, 2023 1.070 1.070 1.020 1.020 10,956 -0.01(-0.97%)
Jan 04, 2023 1.030 1.070 1.020 1.030 60,025 +0.01(+0.98%)
Jan 03, 2023 1.020 1.040 1.000 1.020 23,076 -0.00(-0.01%)
Dec 30, 2022 0.9200 1.040 0.8800 1.020 155,191 +0.09(+9.65%)
Dec 29, 2022 0.9300 0.9700 0.8800 0.9303 302,738 +0.01(+1.59%)
Dec 28, 2022 0.9000 0.9300 0.8923 0.9157 64,620 +0.01(+0.63%)
Dec 27, 2022 0.9300 0.9300 0.8801 0.9100 30,171 -0.02(-2.15%)
Dec 23, 2022 0.9000 0.9399 0.8653 0.9300 33,815 +0.03(+3.33%)
Dec 22, 2022 0.8650 0.9200 0.8650 0.9000 40,460 +0.02(+2.28%)
Dec 21, 2022 0.9000 0.9299 0.8650 0.8799 39,690 -0.00(-0.46%)
Dec 20, 2022 0.9397 0.9789 0.8703 0.8840 48,541 -0.06(-5.96%)
Dec 19, 2022 0.9100 0.9697 0.9100 0.9400 58,153 -0.01(-1.04%)
Dec 16, 2022 0.9101 0.9599 0.9100 0.9499 20,044 +0.01(+1.05%)
Dec 15, 2022 0.9200 0.9660 0.8600 0.9400 50,159 +0.00(+0.53%)
Dec 14, 2022 0.9400 0.9999 0.9250 0.9350 46,062 -0.01(-0.85%)
Dec 13, 2022 0.9300 0.9999 0.9200 0.9430 76,357 +0.03(+3.47%)
Dec 12, 2022 0.9500 0.9810 0.9113 0.9114 77,036 -0.04(-4.06%)
Dec 09, 2022 1.000 1.000 0.9500 0.9500 21,881 -0.05(-5.00%)
Dec 08, 2022 0.9900 1.020 0.9501 1.000 51,358 -0.01(-0.99%)
Dec 07, 2022 1.040 1.040 1.000 1.010 24,650 +0.02(+2.02%)
Dec 06, 2022 1.030 1.053 0.9859 0.9900 7,720 +0.01(+1.02%)
Dec 05, 2022 1.040 1.080 0.9503 0.9800 180,650 -0.08(-7.32%)
Dec 02, 2022 1.080 1.100 1.030 1.057 91,369 -0.04(-3.87%)
Dec 01, 2022 1.110 1.160 1.050 1.100 132,540 -0.03(-3.08%)
Nov 30, 2022 1.100 1.160 1.040 1.135 213,003 +0.07(+7.08%)
Nov 29, 2022 1.170 1.170 1.060 1.060 41,952 -0.09(-7.83%)
Nov 28, 2022 1.060 1.166 1.060 1.150 337,952 +0.06(+5.50%)
Nov 25, 2022 1.050 1.100 1.010 1.090 48,777 +0.02(+1.87%)
Nov 23, 2022 1.070 1.080 1.020 1.070 137,935 +0.00(+0.00%)
Nov 22, 2022 1.040 1.100 1.000 1.070 51,535 +0.03(+2.88%)
Nov 21, 2022 1.030 1.125 1.020 1.040 272,026 +0.03(+2.97%)
Nov 18, 2022 1.000 1.080 0.9900 1.010 270,436 -0.01(-0.98%)
Nov 17, 2022 1.100 1.110 1.000 1.020 161,964 -0.09(-8.11%)
Nov 16, 2022 1.110 1.160 1.100 1.110 313,311 -0.03(-2.63%)
Nov 15, 2022 1.190 1.200 1.120 1.140 162,601 -0.08(-6.56%)
Nov 14, 2022 1.220 1.240 1.200 1.220 50,997 -0.02(-1.61%)
Nov 11, 2022 1.240 1.271 1.230 1.240 73,458 +0.00(+0.00%)
Nov 10, 2022 1.280 1.280 1.220 1.240 7,713 +0.00(+0.00%)
Nov 09, 2022 1.250 1.294 1.230 1.240 19,071 -0.01(-0.80%)
Nov 08, 2022 1.290 1.290 1.230 1.250 76,122 -0.01(-0.79%)
Nov 07, 2022 1.300 1.310 1.240 1.260 123,495 -0.03(-2.70%)
Nov 04, 2022 1.320 1.345 1.250 1.295 39,819 -0.01(-0.38%)
Nov 03, 2022 1.280 1.310 1.280 1.300 27,525 +0.01(+0.78%)
Nov 02, 2022 1.350 1.350 1.263 1.290 48,602 -0.03(-2.30%)
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.