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, 2013 4.645 4.655 4.555 4.564 0 +0.01(+0.20%) Apr 29, 2013 4.573 4.573 4.543 4.555 5,510 -0.02(-0.40%) Apr 26, 2013 4.619 4.619 4.573 4.573 4,119 +0.01(+0.20%) Apr 25, 2013 4.519 4.564 4.518 4.564 19,194 +0.09(+2.03%) Apr 24, 2013 4.410 4.518 4.410 4.473 0 +0.05(+1.04%) Apr 23, 2013 4.455 4.482 4.300 4.427 33,464 +0.07(+1.65%) Apr 22, 2013 4.501 4.582 4.283 4.355 28,940 -0.15(-3.23%) Apr 19, 2013 4.537 4.564 4.501 4.501 7,108 -0.02(-0.40%) Apr 18, 2013 4.510 4.546 4.501 4.519 2,667 -0.01(-0.20%) Apr 17, 2013 4.537 4.645 4.501 4.528 15,587 -0.01(-0.20%) Apr 16, 2013 4.600 4.637 4.519 4.537 15,682 -0.01(-0.20%) Apr 15, 2013 4.546 4.583 4.546 4.546 8,046 -0.02(-0.40%) Apr 12, 2013 4.546 4.628 4.546 4.564 13,036 -0.08(-1.76%) Apr 11, 2013 4.664 4.664 4.609 4.646 12,000 -0.02(-0.39%) Apr 10, 2013 4.591 4.673 4.591 4.664 7,824 -0.02(-0.39%) Apr 09, 2013 4.682 4.691 4.628 4.682 7,811 -0.00(-0.04%) Apr 08, 2013 4.628 4.718 4.628 4.684 8,965 -0.03(-0.73%) Apr 05, 2013 4.600 4.718 4.600 4.718 11,751 +0.09(+1.88%) Apr 04, 2013 4.649 4.655 4.628 4.631 5,455 -0.06(-1.28%) Apr 03, 2013 4.600 4.718 4.600 4.691 32,262 +0.15(+3.19%) Apr 02, 2013 4.582 4.609 4.537 4.546 22,714 -0.06(-1.38%) Apr 01, 2013 4.709 4.718 4.609 4.609 15,713 -0.06(-1.36%) Mar 28, 2013 4.628 4.716 4.628 4.673 8,528 -0.02(-0.39%) Mar 27, 2013 4.718 4.745 4.664 4.691 33,524 -0.02(-0.38%) Mar 26, 2013 4.637 4.709 4.601 4.709 11,559 +0.04(+0.77%) Mar 25, 2013 4.691 4.691 4.592 4.673 20,322 +0.02(+0.38%) Mar 22, 2013 4.745 4.745 4.646 4.655 27,251 +0.06(+1.37%) Mar 21, 2013 4.592 4.610 4.558 4.592 21,647 +0.03(+0.59%) Mar 20, 2013 4.772 4.772 4.502 4.565 83,725 -0.11(-2.31%) Mar 19, 2013 4.988 5.384 4.385 4.673 226,303 -1.23(-20.88%) Mar 18, 2013 5.844 5.907 5.844 5.907 5,913 +0.06(+1.08%) Mar 15, 2013 5.844 5.844 5.718 5.844 4,095 +0.04(+0.62%) Mar 14, 2013 5.727 5.853 5.727 5.808 2,388 -0.01(-0.15%) Mar 13, 2013 5.808 5.909 5.808 5.817 8,624 +0.05(+0.78%) Mar 12, 2013 5.754 5.802 5.754 5.772 1,855 +0.07(+1.17%) Mar 11, 2013 5.736 5.736 5.628 5.705 16,283 -0.02(-0.38%) Mar 08, 2013 5.806 5.808 5.727 5.727 3,700 -0.04(-0.62%) Mar 07, 2013 5.826 5.826 5.763 5.763 14,093 -0.00(-0.00%) Mar 06, 2013 5.781 5.943 5.763 5.763 22,624 +0.03(+0.47%) Mar 05, 2013 5.916 5.916 5.709 5.736 2,632 -0.23(-3.92%) Mar 04, 2013 5.970 5.988 5.812 5.970 7,879 -0.12(-2.04%) Mar 01, 2013 6.078 6.160 6.069 6.094 4,647 -0.06(-1.05%) Feb 28, 2013 6.168 6.168 6.069 6.159 1,832 -0.01(-0.15%) Feb 27, 2013 6.069 6.168 6.015 6.168 10,632 +0.10(+1.65%) Feb 26, 2013 6.042 6.068 6.042 6.068 333 +0.17(+2.88%) Feb 25, 2013 5.970 5.970 5.898 5.898 5,247 -0.20(-3.25%) Feb 22, 2013 6.087 6.096 5.871 6.096 4,084 -0.04(-0.59%) Feb 21, 2013 5.997 6.132 5.863 6.132 9,928 +0.12(+1.95%) Feb 20, 2013 6.006 6.150 5.655 6.015 28,379 +0.07(+1.21%) Feb 19, 2013 5.583 6.109 5.582 5.943 38,924 +0.41(+7.32%) Feb 15, 2013 5.582 5.582 5.502 5.538 2,064 +0.04(+0.65%) Feb 14, 2013 5.520 5.556 5.498 5.502 5,775 -0.02(-0.33%) Feb 13, 2013 5.538 5.568 5.497 5.520 11,115 +0.01(+0.16%) Feb 12, 2013 5.538 5.538 5.511 5.511 7,150 +0.00(+0.00%) Feb 11, 2013 5.538 5.538 5.493 5.511 5,691 -0.02(-0.33%) Feb 08, 2013 5.538 5.538 5.511 5.529 8,382 -0.01(-0.16%) Feb 07, 2013 5.538 5.538 5.511 5.538 11,152 +0.00(+0.00%) Feb 06, 2013 5.556 5.556 5.529 5.538 25,961 -0.05(-0.97%) Feb 04, 2013 5.610 5.627 5.592 5.592 2,705 +0.02(+0.32%) 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.