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 (%) Apr 30, 2004 2.151 2.268 1.981 1.983 114,143 -0.17(-7.81%) Apr 29, 2004 2.302 2.344 2.142 2.151 83,673 -0.07(-3.03%) Apr 28, 2004 2.344 2.470 2.193 2.218 142,708 -0.13(-5.38%) Apr 27, 2004 2.441 2.537 2.319 2.344 83,673 -0.08(-3.13%) Apr 26, 2004 2.621 2.663 2.378 2.420 141,042 -0.09(-3.68%) Apr 23, 2004 2.437 2.764 2.310 2.512 396,228 -0.04(-1.64%) Apr 22, 2004 3.176 3.176 2.487 2.554 369,567 -0.24(-8.71%) Apr 21, 2004 3.209 3.663 2.739 2.798 692,001 -0.59(-17.37%) Apr 20, 2004 3.546 5.579 3.125 3.386 4,612,746 +0.59(+21.02%) Apr 19, 2004 2.420 3.848 2.268 2.798 1,930,795 +0.65(+30.54%) Apr 16, 2004 2.016 2.605 2.008 2.143 335,407 +0.09(+4.59%) Apr 15, 2004 2.058 2.058 1.882 2.049 10,116 -0.01(-0.45%) Apr 14, 2004 1.983 2.117 1.857 2.058 6,546 +0.08(+4.26%) Apr 13, 2004 2.033 2.184 1.949 1.974 18,091 -0.06(-2.81%) Apr 12, 2004 1.949 2.033 1.941 2.032 15,830 +0.09(+4.68%) Apr 08, 2004 1.806 2.033 1.806 1.941 17,139 +0.08(+4.53%) Apr 07, 2004 1.806 2.100 1.806 1.857 8,093 -0.03(-1.78%) Apr 06, 2004 1.932 1.932 1.840 1.890 12,616 +0.01(+0.45%) Apr 05, 2004 1.958 1.999 1.874 1.882 7,617 -0.07(-3.45%) Apr 02, 2004 2.000 2.000 1.823 1.949 14,877 -0.10(-4.92%) Apr 01, 2004 2.050 2.050 2.050 2.050 3,094 +0.00(+0.00%) Mar 31, 2004 2.067 2.201 2.050 2.050 38,444 +0.02(+0.83%) Mar 30, 2004 2.016 2.033 2.008 2.033 7,141 +0.03(+1.26%) Mar 29, 2004 1.924 2.092 1.907 2.008 6,784 +0.11(+5.75%) Mar 26, 2004 1.882 1.916 1.857 1.899 11,545 -0.03(-1.74%) Mar 25, 2004 1.823 1.932 1.823 1.932 5,356 +0.03(+1.73%) Mar 24, 2004 1.857 1.974 1.848 1.900 12,497 +0.03(+1.39%) Mar 23, 2004 1.907 1.932 1.848 1.874 12,854 -0.06(-3.04%) Mar 22, 2004 2.000 2.000 1.890 1.932 20,114 -0.07(-3.36%) Mar 19, 2004 2.016 2.016 2.000 2.000 2,856 -0.04(-2.06%) Mar 18, 2004 2.100 2.100 2.016 2.042 7,260 -0.03(-1.22%) Mar 17, 2004 2.075 2.075 2.033 2.067 4,522 -0.03(-1.60%) Mar 16, 2004 2.100 2.100 2.075 2.100 2,499 +0.03(+1.21%) Mar 15, 2004 2.159 2.159 2.075 2.075 16,306 -0.08(-3.89%) Mar 12, 2004 2.126 2.159 2.126 2.159 3,570 +0.00(+0.00%) Mar 11, 2004 2.126 2.159 2.126 2.159 2,499 +0.03(+1.54%) Mar 10, 2004 2.142 2.142 2.126 2.126 2,856 -0.02(-0.74%) Mar 09, 2004 2.411 2.411 2.142 2.142 8,807 -0.04(-1.92%) Mar 08, 2004 2.184 2.403 2.184 2.184 9,283 +0.00(+0.00%) Mar 05, 2004 2.168 2.184 2.151 2.184 2,380 +0.05(+2.36%) Mar 04, 2004 2.142 2.142 2.134 2.134 595 -0.04(-1.93%) Mar 03, 2004 2.226 2.226 2.176 2.176 4,879 -0.05(-2.26%) Mar 02, 2004 2.411 2.411 2.184 2.226 20,829 -0.15(-6.36%) Mar 01, 2004 2.142 2.638 2.075 2.378 99,146 +0.34(+16.46%) Feb 27, 2004 2.042 2.058 2.042 2.042 4,046 +0.00(+0.00%) Feb 26, 2004 2.100 2.100 2.042 2.042 15,115 -0.09(-4.33%) Feb 25, 2004 2.117 2.142 2.100 2.134 6,070 +0.02(+0.79%) Feb 24, 2004 2.159 2.159 2.117 2.117 357 -0.01(-0.40%) Feb 23, 2004 2.142 2.176 2.126 2.126 3,689 -0.03(-1.17%) Feb 20, 2004 2.168 2.168 2.151 2.151 1,428 -0.01(-0.39%) Feb 19, 2004 2.176 2.210 2.117 2.159 4,998 -0.07(-3.02%) Feb 18, 2004 2.264 2.264 2.126 2.226 7,498 +0.13(+6.43%) Feb 17, 2004 2.134 2.134 2.084 2.092 3,689 +0.00(+0.00%) Feb 13, 2004 2.067 2.126 2.067 2.092 2,856 +0.03(+1.22%) Feb 12, 2004 2.058 2.067 1.983 2.067 6,665 -0.03(-1.60%) Feb 11, 2004 2.058 2.100 2.033 2.100 1,547 +0.09(+4.60%) Feb 10, 2004 2.184 2.184 1.865 2.008 16,187 -0.18(-8.08%) Feb 09, 2004 2.193 2.193 2.184 2.184 4,165 -0.01(-0.38%) Feb 06, 2004 2.193 2.193 2.193 2.193 2,023 +0.00(+0.00%) Feb 05, 2004 2.193 2.193 2.193 2.193 0 +0.00(+0.00%) Feb 04, 2004 2.211 2.243 2.193 2.193 1,428 -0.14(-6.12%) Feb 03, 2004 2.336 2.336 2.336 2.336 119 +0.02(+0.72%) 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.