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 (%) May 31, 2018 5.129 5.375 5.040 5.129 14,161 -0.05(-0.95%) May 30, 2018 5.030 5.448 4.797 5.178 19,488 +0.35(+7.14%) May 29, 2018 4.744 4.833 4.744 4.833 832 +0.15(+3.16%) May 25, 2018 4.685 4.685 4.685 0 +0.20(+4.40%) May 24, 2018 4.389 4.488 4.389 4.488 790 +0.05(+1.11%) May 23, 2018 4.586 4.665 4.438 4.438 3,641 +0.01(+0.22%) May 22, 2018 4.537 4.537 4.335 4.429 9,078 -0.21(-4.47%) May 21, 2018 4.646 4.784 4.537 4.636 2,989 +0.05(+1.08%) May 16, 2018 4.586 4.586 4.586 92 +0.05(+1.20%) May 15, 2018 4.438 4.537 4.340 4.532 6,228 -0.03(-0.65%) May 14, 2018 4.784 4.784 4.562 4.562 4,736 -0.12(-2.63%) May 10, 2018 4.685 4.685 4.685 87 -0.05(-1.04%) May 09, 2018 4.784 4.784 4.734 4.734 1,803 +0.00(+0.00%) May 08, 2018 4.784 4.784 4.734 4.734 377 -0.05(-1.03%) May 07, 2018 4.838 4.838 4.784 4.784 609 +0.05(+1.04%) May 04, 2018 4.734 4.932 4.685 4.734 5,175 -0.20(-4.00%) May 03, 2018 4.685 4.932 4.685 4.932 4,275 +0.32(+6.95%) May 02, 2018 4.685 4.685 4.586 4.611 3,622 -0.12(-2.60%) Apr 30, 2018 4.734 4.734 4.734 216 +0.03(+0.67%) Apr 27, 2018 4.784 4.784 4.636 4.703 2,218 -0.07(-1.37%) Apr 26, 2018 4.768 4.768 4.768 4.768 844 -0.07(-1.35%) Apr 25, 2018 4.833 4.833 4.833 4.833 660 +0.05(+1.03%) Apr 24, 2018 4.739 4.784 4.734 4.784 3,001 +0.11(+2.32%) Apr 23, 2018 4.675 4.675 4.675 4.675 327 +0.02(+0.47%) Apr 19, 2018 4.653 4.653 4.653 50 +0.07(+1.46%) Apr 18, 2018 4.808 4.849 4.586 4.586 3,091 -0.17(-3.62%) Apr 17, 2018 4.833 4.833 4.739 4.758 6,816 +0.17(+3.75%) Apr 16, 2018 4.784 4.833 4.586 4.586 4,077 -0.20(-4.12%) Apr 13, 2018 4.784 4.784 4.784 4.784 468 +0.20(+4.30%) Apr 12, 2018 4.488 4.665 4.438 4.586 5,478 +0.05(+1.09%) Apr 11, 2018 4.438 4.586 4.376 4.537 11,082 +0.02(+0.51%) Apr 10, 2018 4.514 4.514 4.514 4.514 1,521 +0.13(+2.85%) Apr 09, 2018 4.389 4.537 4.345 4.389 4,852 +0.10(+2.30%) Apr 06, 2018 4.438 4.537 4.291 4.291 13,954 -0.15(-3.33%) Apr 05, 2018 4.488 4.784 4.438 4.438 6,738 -0.15(-3.23%) Apr 04, 2018 4.488 5.218 4.438 4.586 16,689 +0.05(+1.09%) Apr 03, 2018 4.537 4.636 4.537 4.537 3,842 -0.04(-0.86%) Apr 02, 2018 4.809 4.809 4.577 4.577 6,097 -0.22(-4.53%) Mar 29, 2018 4.794 4.794 4.794 0 +0.05(+1.03%) Mar 28, 2018 4.691 4.745 4.680 4.745 1,531 +0.00(+0.00%) Mar 27, 2018 4.794 4.794 4.647 4.745 4,837 +0.00(+0.00%) Mar 26, 2018 4.794 4.891 4.745 4.745 17,102 -0.05(-1.02%) Mar 23, 2018 5.136 5.381 4.647 4.794 15,162 -0.24(-4.85%) Mar 22, 2018 4.891 5.517 4.809 5.038 11,530 +0.10(+1.98%) Mar 21, 2018 4.842 4.984 4.803 4.940 7,097 +0.10(+2.02%) Mar 20, 2018 4.891 5.028 4.745 4.842 15,344 -0.20(-3.88%) Mar 19, 2018 5.478 5.870 4.989 5.038 99,366 -0.44(-8.04%) Mar 16, 2018 5.381 5.478 5.381 5.478 6,084 +0.20(+3.70%) Mar 15, 2018 5.429 5.441 5.283 5.283 7,081 -0.06(-1.10%) Mar 14, 2018 5.341 5.341 5.341 5.341 342 -0.09(-1.62%) Mar 13, 2018 5.381 5.429 5.381 5.429 719 +0.05(+0.91%) Mar 12, 2018 5.332 5.381 5.283 5.381 6,641 +0.05(+0.92%) Mar 09, 2018 5.478 5.478 5.332 5.332 2,226 -0.05(-0.91%) Mar 08, 2018 5.234 5.381 5.234 5.381 5,036 +0.15(+2.80%) Mar 07, 2018 5.332 5.356 5.234 5.234 3,986 -0.05(-0.93%) Mar 06, 2018 5.372 5.429 5.105 5.283 3,965 +0.00(+0.00%) Mar 05, 2018 5.459 5.459 5.146 5.283 2,615 +0.20(+3.85%) Mar 02, 2018 5.087 5.087 4.945 5.087 3,830 -0.15(-2.80%) 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.