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 29, 2005 2.479 2.479 2.479 2.479 357 +0.01(+0.34%) Apr 28, 2005 2.394 2.479 2.394 2.470 2,856 +0.03(+1.03%) Apr 27, 2005 2.504 2.504 2.394 2.445 14,399 -0.06(-2.35%) Apr 26, 2005 2.462 2.512 2.440 2.504 4,403 +0.00(+0.00%) Apr 25, 2005 2.521 2.521 2.453 2.504 7,736 +0.02(+0.98%) Apr 22, 2005 2.512 2.512 2.453 2.479 8,808 +0.06(+2.47%) Apr 21, 2005 2.487 2.495 2.420 2.420 5,531 -0.07(-2.70%) Apr 20, 2005 2.521 2.521 2.463 2.487 15,830 +0.00(+0.00%) Apr 19, 2005 2.403 2.521 2.403 2.487 9,283 +0.05(+2.07%) Apr 18, 2005 2.420 2.563 2.394 2.437 20,744 -0.05(-2.03%) Apr 15, 2005 2.705 2.705 2.437 2.487 28,891 -0.09(-3.58%) Apr 14, 2005 2.756 2.756 2.470 2.579 20,957 -0.11(-4.06%) Apr 13, 2005 2.630 2.756 2.445 2.689 58,699 +0.13(+4.92%) Apr 12, 2005 2.680 2.680 2.512 2.563 12,462 -0.10(-3.79%) Apr 11, 2005 2.764 2.865 2.663 2.663 53,066 +0.03(+0.96%) Apr 08, 2005 2.512 2.806 2.445 2.638 104,109 +0.15(+6.08%) Apr 07, 2005 2.479 2.563 2.428 2.487 20,644 +0.07(+2.78%) Apr 06, 2005 2.520 3.025 2.394 2.420 454,990 -0.08(-3.03%) Apr 05, 2005 2.394 2.521 2.394 2.495 32,851 +0.13(+5.66%) Apr 04, 2005 2.352 2.385 2.352 2.362 4,601 -0.02(-0.67%) Apr 01, 2005 2.336 2.378 2.319 2.378 6,956 +0.07(+2.91%) Mar 31, 2005 2.319 2.327 2.294 2.310 19,579 -0.06(-2.48%) Mar 30, 2005 2.302 2.428 2.301 2.369 19,769 +0.02(+0.71%) Mar 29, 2005 2.378 2.462 2.285 2.352 21,227 -0.11(-4.44%) Mar 28, 2005 2.479 2.521 2.378 2.462 17,579 -0.01(-0.34%) Mar 24, 2005 2.756 2.756 2.361 2.470 75,496 -0.03(-1.31%) Mar 23, 2005 2.352 3.159 2.210 2.503 516,802 +0.32(+14.58%) Mar 22, 2005 2.310 2.310 2.176 2.184 18,508 -0.15(-6.44%) Mar 21, 2005 2.319 2.335 2.268 2.335 7,549 +0.02(+0.69%) Mar 18, 2005 2.352 2.361 2.319 2.319 11,902 -0.05(-2.13%) Mar 17, 2005 2.378 2.378 2.369 2.369 1,190 -0.04(-1.74%) Mar 16, 2005 2.404 2.437 2.285 2.411 14,163 -0.02(-0.69%) Mar 15, 2005 2.437 2.521 2.403 2.428 17,267 +0.04(+1.72%) Mar 14, 2005 2.420 2.470 2.344 2.387 5,602 -0.04(-1.70%) Mar 11, 2005 2.437 2.437 2.378 2.428 6,415 -0.01(-0.34%) Mar 10, 2005 2.462 2.462 2.394 2.437 5,439 -0.03(-1.36%) Mar 09, 2005 2.378 2.470 2.378 2.470 1,428 -0.01(-0.34%) Mar 08, 2005 2.394 2.479 2.352 2.479 29,172 +0.13(+5.39%) Mar 07, 2005 2.352 2.352 2.319 2.352 2,975 -0.04(-1.79%) Mar 04, 2005 2.394 2.479 2.378 2.394 6,308 +0.02(+0.71%) Mar 03, 2005 2.352 2.386 2.310 2.378 13,561 +0.06(+2.54%) Mar 02, 2005 2.394 2.394 2.260 2.319 16,746 +0.03(+1.47%) Mar 01, 2005 2.235 2.319 2.235 2.285 7,141 +0.02(+0.74%) Feb 28, 2005 2.428 2.428 2.268 2.268 17,377 -0.08(-3.54%) Feb 25, 2005 2.352 2.352 2.352 2.352 119 +0.04(+1.74%) Feb 24, 2005 2.260 2.352 2.226 2.311 8,855 +0.08(+3.77%) Feb 23, 2005 2.242 2.260 2.226 2.227 5,153 -0.03(-1.45%) Feb 22, 2005 2.210 2.260 2.193 2.260 13,665 +0.02(+0.75%) Feb 18, 2005 2.201 2.243 2.201 2.243 4,522 -0.02(-0.74%) Feb 17, 2005 2.361 2.369 2.184 2.260 45,942 -0.17(-6.89%) Feb 16, 2005 2.437 2.437 2.378 2.427 5,177 -0.00(-0.03%) Feb 15, 2005 2.352 2.445 2.352 2.428 3,451 +0.08(+3.21%) Feb 14, 2005 2.310 2.394 2.310 2.352 7,861 -0.00(-0.18%) Feb 11, 2005 2.378 2.378 2.357 2.357 10,236 -0.01(-0.57%) Feb 10, 2005 2.479 2.479 2.361 2.370 26,339 -0.13(-5.24%) Feb 09, 2005 2.378 2.521 2.378 2.501 28,923 -0.01(-0.43%) Feb 08, 2005 2.563 2.588 2.504 2.512 23,667 -0.08(-3.24%) Feb 07, 2005 2.815 2.815 2.563 2.596 45,627 +0.07(+2.66%) Feb 04, 2005 2.521 2.588 2.352 2.529 62,281 +0.05(+2.03%) Feb 03, 2005 2.378 2.479 2.369 2.479 20,940 +0.13(+5.36%) Feb 02, 2005 2.352 2.378 2.285 2.352 15,711 +0.04(+1.82%) 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.