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 29, 2008 6.520 6.705 6.310 6.503 34,188 -0.00(-0.00%) Aug 28, 2008 6.041 6.511 6.032 6.503 36,988 +0.51(+8.56%) Aug 27, 2008 6.016 6.041 5.940 5.990 12,625 -0.06(-0.97%) Aug 26, 2008 5.890 6.066 5.856 6.049 27,282 +0.13(+2.13%) Aug 25, 2008 5.848 6.083 5.848 5.923 7,256 +0.06(+1.00%) Aug 22, 2008 5.953 5.999 5.822 5.864 11,334 +0.07(+1.16%) Aug 21, 2008 5.730 5.915 5.713 5.797 18,445 +0.04(+0.73%) Aug 20, 2008 5.882 5.898 5.671 5.755 30,875 -0.08(-1.44%) Aug 19, 2008 6.016 6.194 5.831 5.839 39,853 -0.25(-4.14%) Aug 18, 2008 6.209 6.217 6.049 6.091 23,643 -0.09(-1.49%) Aug 15, 2008 6.091 6.184 5.881 6.184 35,558 +0.09(+1.52%) Aug 14, 2008 6.041 6.133 5.999 6.091 12,623 +0.14(+2.40%) Aug 13, 2008 6.091 6.226 5.948 5.948 21,802 -0.13(-2.07%) Aug 12, 2008 5.873 6.209 5.772 6.074 50,056 +0.25(+4.33%) Aug 11, 2008 5.739 5.881 5.713 5.822 24,498 +0.09(+1.61%) Aug 08, 2008 5.713 5.873 5.705 5.730 26,839 +0.03(+0.44%) Aug 07, 2008 5.755 5.965 5.671 5.705 56,376 -0.21(-3.55%) Aug 06, 2008 5.797 5.915 5.680 5.915 24,429 +0.15(+2.62%) Aug 05, 2008 5.688 5.864 5.587 5.764 37,466 +0.18(+3.31%) Aug 04, 2008 5.730 5.780 5.554 5.579 32,314 -0.18(-3.07%) Aug 01, 2008 5.722 5.890 5.713 5.755 32,321 -0.06(-1.01%) Jul 31, 2008 5.755 5.890 5.738 5.814 39,184 +0.02(+0.29%) Jul 30, 2008 5.881 5.999 5.780 5.797 35,995 -0.07(-1.15%) Jul 29, 2008 5.864 6.006 5.722 5.864 53,321 +0.09(+1.60%) Jul 28, 2008 5.965 6.133 5.612 5.772 47,992 -0.21(-3.51%) Jul 25, 2008 5.730 6.116 5.730 5.982 94,390 +0.28(+4.86%) Jul 24, 2008 6.116 6.116 5.663 5.705 194,273 -0.71(-11.01%) Jul 23, 2008 7.931 7.931 6.226 6.411 339,109 -1.32(-17.07%) Jul 22, 2008 7.772 8.259 7.570 7.730 109,803 -0.19(-2.44%) Jul 21, 2008 8.099 8.612 7.662 7.923 225,187 -0.17(-2.08%) Jul 18, 2008 7.536 8.318 6.721 8.091 426,396 +1.67(+26.05%) Jul 17, 2008 5.386 6.489 5.386 6.419 162,665 +1.13(+21.27%) Jul 16, 2008 5.175 5.377 5.175 5.293 26,881 +0.13(+2.44%) Jul 15, 2008 5.251 5.369 5.100 5.167 34,598 -0.12(-2.23%) Jul 14, 2008 5.335 5.562 5.251 5.285 39,815 -0.03(-0.63%) Jul 11, 2008 5.285 5.537 5.058 5.318 48,059 -0.08(-1.55%) Jul 10, 2008 5.528 5.528 5.251 5.402 29,897 -0.06(-1.08%) Jul 09, 2008 5.167 5.587 5.167 5.461 54,190 +0.28(+5.35%) Jul 08, 2008 5.268 5.391 4.991 5.184 78,235 -0.04(-0.80%) Jul 07, 2008 5.049 5.654 5.049 5.226 41,647 +0.14(+2.81%) Jul 04, 2008 5.192 5.327 4.881 5.083 47,590 +0.00(+0.00%) Jul 03, 2008 5.192 5.327 4.881 5.083 47,590 -0.12(-2.26%) Jul 02, 2008 5.957 5.974 5.201 5.201 124,841 -0.78(-13.06%) Jul 01, 2008 5.713 5.982 5.579 5.982 226,815 +0.22(+3.79%) Jun 30, 2008 5.890 6.024 5.755 5.764 75,365 -0.34(-5.51%) Jun 27, 2008 5.906 6.251 5.730 6.100 126,219 +0.21(+3.57%) Jun 26, 2008 6.461 6.461 5.730 5.890 262,522 -0.59(-9.08%) Jun 25, 2008 7.083 7.183 6.469 6.478 110,741 -0.62(-8.76%) Jun 24, 2008 7.402 7.402 7.074 7.099 60,555 -0.30(-4.09%) Jun 23, 2008 7.259 7.545 7.217 7.402 95,005 +0.21(+2.92%) Jun 20, 2008 7.343 7.461 7.074 7.192 100,611 -0.16(-2.17%) Jun 19, 2008 7.679 7.679 7.225 7.351 119,326 -0.36(-4.68%) Jun 18, 2008 9.452 9.569 7.570 7.713 518,458 -1.13(-12.82%) Jun 17, 2008 9.057 9.099 8.696 8.847 51,644 -0.13(-1.50%) Jun 16, 2008 8.419 9.049 8.242 8.981 65,137 +0.50(+5.84%) Jun 13, 2008 8.477 8.738 8.368 8.486 71,050 +0.03(+0.30%) Jun 12, 2008 8.906 9.175 8.461 8.461 116,063 -0.50(-5.53%) Jun 11, 2008 9.200 9.343 8.788 8.956 96,141 -0.24(-2.65%) Jun 10, 2008 9.598 9.780 9.200 9.200 150,802 -0.57(-5.85%) Jun 09, 2008 10.33 10.33 9.679 9.771 117,898 -0.58(-5.60%) Jun 06, 2008 10.44 10.80 10.27 10.35 52,060 -0.33(-3.07%) Jun 05, 2008 10.02 10.90 10.02 10.68 125,596 +0.60(+5.92%) Jun 04, 2008 9.973 10.17 9.704 10.08 59,813 +0.14(+1.44%) Jun 03, 2008 10.61 10.61 9.771 9.939 72,620 -0.66(-6.26%) 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.