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, 2008 12.65 13.80 12.62 12.92 302,572 +0.08(+0.65%) Apr 29, 2008 13.44 13.50 12.64 12.84 314,222 -0.84(-6.14%) Apr 28, 2008 14.67 14.70 13.57 13.68 648,244 -0.98(-6.70%) Apr 25, 2008 14.26 14.82 14.01 14.66 549,217 +0.86(+6.21%) Apr 24, 2008 12.88 13.80 12.44 13.80 289,531 +1.08(+8.45%) Apr 23, 2008 12.77 13.02 12.33 12.73 97,779 -0.06(-0.46%) Apr 22, 2008 13.13 13.17 12.11 12.79 200,281 -0.17(-1.30%) Apr 21, 2008 11.17 13.29 11.11 12.96 441,131 +1.64(+14.48%) Apr 18, 2008 11.93 12.09 11.26 11.32 245,541 -0.29(-2.46%) Apr 17, 2008 11.41 11.69 11.17 11.60 179,886 +0.29(+2.52%) Apr 16, 2008 10.59 11.33 10.42 11.32 203,667 +0.95(+9.16%) Apr 15, 2008 10.91 11.09 10.25 10.37 170,547 -0.41(-3.82%) Apr 14, 2008 10.59 11.24 10.55 10.78 215,773 +0.18(+1.74%) Apr 11, 2008 10.63 10.83 10.10 10.59 245,356 -0.24(-2.25%) Apr 10, 2008 11.12 11.34 10.66 10.84 436,354 -1.00(-8.45%) Apr 09, 2008 11.59 12.13 11.34 11.84 328,216 +0.24(+2.10%) Apr 08, 2008 11.13 11.59 10.96 11.59 225,409 +0.16(+1.40%) Apr 07, 2008 10.12 11.51 10.08 11.43 587,189 +1.45(+14.56%) Apr 04, 2008 9.838 10.01 9.175 9.981 338,308 +1.03(+11.55%) Apr 03, 2008 9.015 9.284 8.822 8.948 101,767 +0.02(+0.19%) Apr 02, 2008 8.847 9.452 8.830 8.931 133,361 +0.12(+1.33%) Apr 01, 2008 9.091 9.116 8.729 8.813 114,827 -0.28(-3.05%) Mar 31, 2008 9.032 9.662 8.881 9.091 166,971 +0.03(+0.28%) Mar 28, 2008 9.158 9.158 8.763 9.065 95,056 -0.18(-1.91%) Mar 27, 2008 9.746 10.21 8.872 9.242 318,712 -0.34(-3.51%) Mar 26, 2008 9.435 9.847 9.065 9.578 365,106 +0.60(+6.64%) Mar 25, 2008 8.284 9.175 8.276 8.981 259,540 +0.91(+11.24%) Mar 24, 2008 7.377 8.074 7.309 8.074 134,199 +0.76(+10.46%) Mar 21, 2008 6.637 7.309 6.637 7.309 54,798 +0.00(+0.00%) Mar 20, 2008 6.637 7.309 6.637 7.309 54,798 +0.17(+2.35%) Mar 19, 2008 7.192 7.377 7.125 7.141 67,490 +0.07(+0.95%) Mar 18, 2008 7.032 7.234 7.007 7.074 42,462 +0.06(+0.84%) Mar 17, 2008 6.898 7.157 6.856 7.015 39,796 -0.27(-3.69%) Mar 14, 2008 7.335 7.553 7.141 7.284 202,170 +0.83(+12.89%) Mar 13, 2008 6.604 6.612 6.394 6.453 75,740 -0.18(-2.78%) Mar 12, 2008 6.713 6.982 6.637 6.637 69,190 -0.07(-1.00%) Mar 11, 2008 6.831 6.873 6.579 6.705 62,887 -0.14(-2.09%) Mar 10, 2008 7.015 7.200 6.763 6.847 36,236 -0.08(-1.09%) Mar 07, 2008 6.898 7.116 6.763 6.923 57,416 +0.03(+0.37%) Mar 06, 2008 7.133 7.309 6.898 6.898 33,119 -0.16(-2.26%) Mar 05, 2008 7.242 7.394 7.057 7.057 44,559 -0.06(-0.83%) Mar 04, 2008 7.125 7.343 6.915 7.116 61,790 +0.03(+0.47%) Mar 03, 2008 6.864 7.520 6.730 7.083 247,794 +0.41(+6.17%) Feb 29, 2008 6.763 6.763 6.570 6.671 54,960 -0.06(-0.87%) Feb 28, 2008 6.730 6.780 6.721 6.730 18,749 +0.00(+0.00%) Feb 27, 2008 6.805 6.873 6.721 6.730 36,386 +0.00(+0.00%) Feb 26, 2008 6.805 6.889 6.654 6.730 50,375 -0.04(-0.62%) Feb 25, 2008 7.175 7.191 6.738 6.772 131,419 -0.60(-8.10%) Feb 22, 2008 6.805 7.461 6.805 7.368 77,963 +0.46(+6.69%) Feb 21, 2008 6.881 7.012 6.637 6.906 56,023 -0.14(-2.03%) Feb 20, 2008 6.789 7.057 6.637 7.049 45,623 +0.43(+6.47%) Feb 19, 2008 6.906 7.015 6.579 6.621 58,563 -0.32(-4.60%) Feb 18, 2008 6.856 6.982 6.747 6.940 29,105 +0.00(+0.00%) Feb 15, 2008 6.856 6.982 6.747 6.940 28,986 +0.15(+2.23%) Feb 14, 2008 7.024 7.141 6.721 6.789 60,266 -0.16(-2.30%) Feb 13, 2008 6.847 7.183 6.847 6.948 68,356 +0.13(+1.97%) Feb 12, 2008 7.402 7.562 6.738 6.814 106,897 -0.57(-7.74%) Feb 11, 2008 7.377 7.520 7.318 7.385 92,959 +0.15(+2.09%) Feb 08, 2008 6.906 7.402 6.906 7.234 70,026 +0.34(+5.00%) Feb 07, 2008 6.553 7.133 6.436 6.889 132,265 +0.17(+2.50%) Feb 06, 2008 7.141 7.351 6.587 6.721 313,090 -0.52(-7.19%) Feb 05, 2008 8.780 8.780 7.175 7.242 331,352 -1.56(-17.75%) Feb 04, 2008 9.149 9.561 8.671 8.805 211,724 -0.27(-2.96%) 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.