Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Feb 01, 2018 5.141 5.547 5.141 5.540 3,734 +0.12(+2.22%) 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%) 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.