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 28, 2006 2.756 2.791 2.756 2.773 3,808 +0.03(+0.92%) Apr 27, 2006 2.798 2.798 2.655 2.747 9,878 -0.03(-0.91%) Apr 26, 2006 2.680 2.789 2.672 2.773 13,390 +0.00(+0.09%) Apr 25, 2006 2.588 2.773 2.588 2.770 3,394 +0.02(+0.83%) Apr 24, 2006 2.815 2.815 2.697 2.747 5,897 +0.00(+0.00%) Apr 21, 2006 2.764 2.781 2.697 2.747 14,699 -0.06(-2.23%) Apr 20, 2006 2.756 2.810 2.756 2.810 1,606 +0.00(+0.08%) Apr 19, 2006 2.756 2.815 2.756 2.808 8,517 +0.02(+0.59%) Apr 18, 2006 2.773 2.791 2.773 2.791 1,428 -0.01(-0.23%) Apr 17, 2006 2.789 2.823 2.764 2.798 5,356 -0.05(-1.77%) Apr 13, 2006 2.831 2.857 2.789 2.848 25,828 +0.00(+0.00%) Apr 12, 2006 2.831 2.907 2.831 2.848 33,056 +0.02(+0.59%) Apr 11, 2006 2.840 2.848 2.764 2.831 6,129 +0.02(+0.60%) Apr 10, 2006 2.756 2.815 2.756 2.815 5,118 +0.01(+0.30%) Apr 07, 2006 2.810 2.815 2.773 2.806 8,266 +0.03(+1.21%) Apr 06, 2006 2.815 2.815 2.722 2.773 18,359 -0.08(-2.65%) Apr 05, 2006 2.756 2.857 2.756 2.848 9,230 +0.06(+2.11%) Apr 04, 2006 2.815 2.815 2.781 2.789 2,439 -0.03(-0.90%) Apr 03, 2006 2.865 2.865 2.747 2.815 22,820 -0.05(-1.76%) Mar 31, 2006 2.815 2.865 2.722 2.865 37,253 +0.14(+5.25%) Mar 30, 2006 2.710 2.722 2.680 2.722 5,022 -0.02(-0.61%) Mar 29, 2006 2.689 2.781 2.689 2.739 11,188 +0.02(+0.62%) Mar 28, 2006 2.714 2.722 2.689 2.722 9,890 -0.05(-1.82%) Mar 27, 2006 2.747 2.773 2.663 2.773 9,164 -0.01(-0.30%) Mar 24, 2006 2.781 2.781 2.731 2.781 3,332 +0.05(+1.77%) Mar 23, 2006 2.689 2.765 2.663 2.733 11,545 +0.01(+0.39%) Mar 22, 2006 2.731 2.773 2.688 2.722 18,210 +0.01(+0.31%) Mar 21, 2006 2.747 2.781 2.714 2.714 15,949 -0.06(-2.12%) Mar 20, 2006 2.723 2.781 2.723 2.773 4,362 -0.02(-0.60%) Mar 17, 2006 2.815 2.815 2.764 2.789 5,804 +0.01(+0.30%) Mar 16, 2006 2.823 2.873 2.714 2.781 26,037 -0.08(-2.66%) Mar 15, 2006 2.857 2.857 2.799 2.857 11,211 -0.03(-1.15%) Mar 14, 2006 2.831 2.899 2.831 2.890 20,138 +0.08(+2.69%) Mar 13, 2006 2.840 2.840 2.806 2.815 3,451 -0.02(-0.59%) Mar 10, 2006 2.764 2.857 2.756 2.831 14,030 +0.03(+1.20%) Mar 09, 2006 2.798 2.798 2.747 2.798 6,843 +0.02(+0.60%) Mar 08, 2006 2.806 2.806 2.747 2.781 7,498 +0.00(+0.00%) Mar 07, 2006 2.773 2.806 2.764 2.781 7,355 -0.03(-1.19%) Mar 06, 2006 2.731 2.848 2.731 2.815 18,128 +0.03(+1.21%) Mar 03, 2006 2.764 2.797 2.747 2.781 7,259 +0.03(+0.91%) Mar 02, 2006 2.714 2.798 2.714 2.756 14,480 +0.03(+0.92%) Mar 01, 2006 2.697 2.737 2.689 2.731 24,460 +0.05(+1.75%) Feb 28, 2006 2.731 2.731 2.638 2.684 19,978 -0.05(-1.72%) Feb 27, 2006 2.731 2.731 2.705 2.731 1,071 -0.01(-0.31%) Feb 24, 2006 2.672 2.739 2.672 2.739 12,761 +0.07(+2.52%) Feb 23, 2006 2.645 2.680 2.645 2.672 24,953 +0.03(+0.95%) Feb 22, 2006 2.655 2.655 2.647 2.647 1,011 -0.02(-0.63%) Feb 21, 2006 2.689 2.689 2.605 2.663 16,484 -0.03(-0.94%) Feb 17, 2006 2.621 2.739 2.621 2.689 15,651 +0.08(+2.89%) Feb 16, 2006 2.663 2.672 2.588 2.613 11,545 -0.01(-0.32%) Feb 15, 2006 2.613 2.672 2.596 2.621 12,986 +0.03(+0.97%) Feb 14, 2006 2.596 2.677 2.588 2.596 27,018 -0.01(-0.32%) Feb 13, 2006 2.647 2.697 2.605 2.605 22,440 -0.06(-2.21%) Feb 10, 2006 2.756 2.756 2.621 2.663 26,066 +0.00(+0.00%) Feb 09, 2006 2.672 2.739 2.655 2.663 15,875 -0.08(-2.76%) Feb 08, 2006 2.731 2.752 2.680 2.739 4,403 +0.02(+0.62%) Feb 07, 2006 2.705 2.756 2.705 2.722 7,153 +0.02(+0.62%) Feb 06, 2006 2.663 2.722 2.647 2.705 7,403 +0.04(+1.58%) Feb 03, 2006 2.697 2.754 2.647 2.663 20,211 -0.07(-2.46%) Feb 02, 2006 2.697 2.731 2.697 2.731 1,071 -0.01(-0.31%) 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.