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 (%)
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%)
Jul 01, 2008 5.713 5.982 5.579 5.982 226,815 +0.22(+3.79%)
Jun 30, 2008 5.890 6.024 5.755 5.764 75,365 -0.34(-5.51%)
Jun 27, 2008 5.906 6.251 5.730 6.100 126,219 +0.21(+3.57%)
Jun 26, 2008 6.461 6.461 5.730 5.890 262,522 -0.59(-9.08%)
Jun 25, 2008 7.083 7.183 6.469 6.478 110,741 -0.62(-8.76%)
Jun 24, 2008 7.402 7.402 7.074 7.099 60,555 -0.30(-4.09%)
Jun 23, 2008 7.259 7.545 7.217 7.402 95,005 +0.21(+2.92%)
Jun 20, 2008 7.343 7.461 7.074 7.192 100,611 -0.16(-2.17%)
Jun 19, 2008 7.679 7.679 7.225 7.351 119,326 -0.36(-4.68%)
Jun 18, 2008 9.452 9.569 7.570 7.713 518,458 -1.13(-12.82%)
Jun 17, 2008 9.057 9.099 8.696 8.847 51,644 -0.13(-1.50%)
Jun 16, 2008 8.419 9.049 8.242 8.981 65,137 +0.50(+5.84%)
Jun 13, 2008 8.477 8.738 8.368 8.486 71,050 +0.03(+0.30%)
Jun 12, 2008 8.906 9.175 8.461 8.461 116,063 -0.50(-5.53%)
Jun 11, 2008 9.200 9.343 8.788 8.956 96,141 -0.24(-2.65%)
Jun 10, 2008 9.598 9.780 9.200 9.200 150,802 -0.57(-5.85%)
Jun 09, 2008 10.33 10.33 9.679 9.771 117,898 -0.58(-5.60%)
Jun 06, 2008 10.44 10.80 10.27 10.35 52,060 -0.33(-3.07%)
Jun 05, 2008 10.02 10.90 10.02 10.68 125,596 +0.60(+5.92%)
Jun 04, 2008 9.973 10.17 9.704 10.08 59,813 +0.14(+1.44%)
Jun 03, 2008 10.61 10.61 9.771 9.939 72,620 -0.66(-6.26%)
Jun 02, 2008 10.29 10.70 10.25 10.60 99,571 +0.43(+4.21%)
May 30, 2008 10.05 10.33 10.05 10.17 66,382 +0.11(+1.08%)
May 29, 2008 10.17 10.33 10.01 10.07 85,676 -0.14(-1.40%)
May 28, 2008 10.07 10.33 10.04 10.21 70,603 +0.13(+1.25%)
May 27, 2008 9.687 10.19 9.477 10.08 120,181 +0.31(+3.18%)
May 26, 2008 10.84 10.89 9.578 9.771 287,819 +0.00(+0.00%)
May 23, 2008 10.84 10.89 9.578 9.771 287,819 -1.13(-10.40%)
May 22, 2008 10.93 11.20 10.72 10.91 90,874 -0.20(-1.82%)
May 21, 2008 11.47 11.66 10.74 11.11 112,371 -0.15(-1.32%)
May 20, 2008 11.68 11.84 10.94 11.26 142,755 -0.37(-3.20%)
May 19, 2008 10.84 11.85 10.76 11.63 363,929 +0.87(+8.13%)
May 16, 2008 10.64 10.84 10.29 10.75 125,564 +0.07(+0.63%)
May 15, 2008 10.99 11.03 10.55 10.69 136,511 -0.35(-3.13%)
May 14, 2008 11.42 11.69 11.01 11.03 108,488 -0.32(-2.81%)
May 13, 2008 11.24 11.43 10.92 11.35 78,112 +0.13(+1.12%)
May 12, 2008 10.75 11.49 10.64 11.22 134,718 +0.33(+3.01%)
May 09, 2008 11.07 11.07 10.63 10.90 95,614 -0.24(-2.19%)
May 08, 2008 11.40 11.40 11.05 11.14 65,590 -0.23(-2.00%)
May 07, 2008 11.89 11.91 11.24 11.37 210,724 -0.33(-2.80%)
May 06, 2008 10.76 11.89 10.50 11.70 385,075 +0.95(+8.84%)
May 05, 2008 11.09 11.49 10.59 10.75 261,456 -0.64(-5.61%)
May 02, 2008 11.14 11.76 10.94 11.38 226,492 -0.07(-0.59%)
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.