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 (%) Aug 31, 2007 3.680 3.991 3.663 3.898 40,811 +0.28(+7.66%) Aug 30, 2007 3.739 3.739 3.571 3.621 24,128 -0.08(-2.05%) Aug 29, 2007 3.596 3.772 3.596 3.697 25,794 +0.07(+2.03%) Aug 28, 2007 3.663 3.697 3.445 3.623 44,157 -0.01(-0.17%) Aug 27, 2007 3.756 3.756 3.596 3.630 8,962 -0.04(-1.14%) Aug 24, 2007 3.789 3.798 3.646 3.672 29,815 -0.08(-2.24%) Aug 23, 2007 3.907 3.999 3.756 3.756 41,539 -0.10(-2.61%) Aug 22, 2007 3.730 3.856 3.655 3.856 66,172 +0.12(+3.15%) Aug 21, 2007 3.638 3.739 3.579 3.739 26,992 +0.08(+2.06%) Aug 20, 2007 3.537 3.663 3.537 3.663 16,981 +0.20(+5.83%) Aug 17, 2007 3.571 3.672 3.462 3.462 39,706 -0.03(-0.72%) Aug 16, 2007 3.361 3.571 3.209 3.487 103,030 +0.00(+0.00%) Aug 15, 2007 3.764 3.848 3.478 3.487 51,979 -0.25(-6.74%) Aug 14, 2007 3.798 4.033 3.714 3.739 71,043 -0.07(-1.77%) Aug 13, 2007 3.831 3.924 3.520 3.806 95,837 +0.26(+7.35%) Aug 10, 2007 3.856 3.873 3.487 3.545 120,730 -0.30(-7.86%) Aug 09, 2007 4.033 4.125 3.832 3.848 45,239 -0.20(-4.98%) Aug 08, 2007 4.260 4.352 4.033 4.050 43,461 -0.20(-4.75%) Aug 07, 2007 4.302 4.344 4.192 4.252 23,008 -0.11(-2.50%) Aug 06, 2007 4.436 4.508 3.999 4.360 71,912 -0.07(-1.52%) Aug 03, 2007 4.529 4.638 4.428 4.428 32,565 -0.20(-4.35%) Aug 02, 2007 4.537 4.680 4.495 4.629 40,366 +0.03(+0.73%) Aug 01, 2007 4.705 4.705 4.495 4.596 27,871 -0.14(-3.01%) Jul 31, 2007 4.949 4.991 4.487 4.739 28,290 -0.24(-4.89%) Jul 30, 2007 4.747 5.352 4.487 4.982 76,875 +0.31(+6.65%) Jul 27, 2007 4.512 4.772 4.445 4.671 75,067 +0.01(+0.18%) Jul 26, 2007 4.764 5.125 4.545 4.663 79,614 -0.28(-5.61%) Jul 25, 2007 5.133 5.133 4.865 4.940 111,290 -0.19(-3.76%) Jul 24, 2007 5.428 5.436 5.111 5.133 22,131 -0.27(-4.98%) Jul 23, 2007 5.310 5.428 5.091 5.402 60,839 +0.11(+2.06%) Jul 20, 2007 5.587 5.587 5.259 5.293 61,395 -0.25(-4.55%) Jul 19, 2007 5.873 5.890 5.486 5.545 91,600 -0.38(-6.38%) Jul 18, 2007 5.999 5.999 5.856 5.923 16,213 -0.03(-0.57%) Jul 17, 2007 5.856 6.007 5.856 5.957 86,772 +0.02(+0.28%) Jul 16, 2007 5.982 6.007 5.848 5.940 63,091 +0.02(+0.28%) Jul 13, 2007 5.612 5.965 5.612 5.923 205,450 +0.25(+4.44%) Jul 12, 2007 5.747 5.789 5.520 5.671 78,319 -0.12(-2.03%) Jul 11, 2007 5.814 5.839 5.730 5.789 40,296 -0.02(-0.29%) Jul 10, 2007 5.638 5.881 5.629 5.806 71,646 +0.15(+2.67%) Jul 09, 2007 5.629 5.755 5.629 5.654 45,981 +0.03(+0.45%) Jul 06, 2007 5.621 5.932 5.570 5.629 151,627 +0.04(+0.75%) Jul 05, 2007 4.978 5.663 4.978 5.587 226,054 +0.57(+11.39%) Jul 03, 2007 4.873 5.117 4.873 5.016 57,219 +0.06(+1.19%) Jul 02, 2007 4.713 5.049 4.713 4.957 25,924 +0.12(+2.43%) Jun 29, 2007 4.957 4.965 4.688 4.839 63,350 -0.03(-0.69%) Jun 28, 2007 4.722 4.898 4.705 4.873 46,469 +0.18(+3.94%) Jun 27, 2007 4.856 4.982 4.587 4.688 69,800 -0.17(-3.46%) Jun 26, 2007 4.881 5.033 4.781 4.856 96,062 -0.05(-1.03%) Jun 25, 2007 5.243 5.243 4.856 4.907 178,262 -0.12(-2.34%) Jun 22, 2007 4.915 5.167 4.856 5.024 299,539 -0.01(-0.17%) Jun 21, 2007 4.520 5.091 4.411 5.033 1,258,800 +1.08(+27.45%) Jun 20, 2007 3.974 4.050 3.873 3.949 21,424 -0.02(-0.45%) Jun 19, 2007 4.041 4.041 3.966 3.966 17,139 -0.07(-1.85%) Jun 18, 2007 3.848 4.064 3.848 4.041 36,421 +0.10(+2.56%) Jun 15, 2007 3.966 3.982 3.898 3.940 16,901 +0.04(+1.08%) Jun 14, 2007 3.898 3.966 3.798 3.898 23,566 +0.05(+1.31%) Jun 13, 2007 3.831 3.898 3.714 3.848 15,234 +0.08(+2.23%) Jun 12, 2007 3.806 3.873 3.655 3.764 19,638 -0.10(-2.61%) Jun 11, 2007 4.184 4.184 3.848 3.865 26,526 +0.06(+1.55%) Jun 08, 2007 3.789 3.823 3.739 3.806 17,242 +0.03(+0.67%) Jun 07, 2007 3.831 3.907 3.697 3.781 25,687 -0.13(-3.23%) Jun 06, 2007 3.915 3.957 3.823 3.907 20,281 +0.00(+0.00%) Jun 05, 2007 3.915 3.957 3.907 3.907 19,347 +0.03(+0.87%) Jun 04, 2007 3.957 3.957 3.756 3.873 34,566 -0.06(-1.50%) 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.