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, 2010 3.100 3.260 3.041 3.193 5,436 +0.09(+2.98%) Aug 30, 2010 2.831 3.100 2.831 3.100 15,543 +0.31(+11.14%) Aug 27, 2010 2.663 2.873 2.647 2.789 32,230 +0.15(+5.73%) Aug 26, 2010 2.789 2.840 2.605 2.638 18,859 -0.07(-2.48%) Aug 25, 2010 2.857 2.890 2.554 2.705 62,182 -0.23(-7.74%) Aug 24, 2010 3.025 3.067 2.773 2.932 35,254 -0.18(-5.93%) Aug 23, 2010 3.159 3.361 3.025 3.117 39,604 -0.32(-9.29%) Aug 20, 2010 3.722 3.722 3.369 3.436 42,791 -0.27(-7.26%) Aug 19, 2010 3.688 3.714 3.579 3.705 46,989 +0.14(+4.01%) Aug 18, 2010 3.520 3.571 3.369 3.562 59,498 +0.13(+3.67%) Aug 17, 2010 3.151 3.537 3.151 3.436 42,505 +0.29(+9.36%) Aug 16, 2010 3.067 3.142 2.957 3.142 26,075 +0.08(+2.47%) Aug 13, 2010 2.890 3.121 2.873 3.067 26,244 +0.21(+7.35%) Aug 12, 2010 2.747 2.857 2.663 2.857 20,263 +0.17(+6.25%) Aug 11, 2010 2.655 2.756 2.554 2.689 13,463 -0.07(-2.44%) Aug 10, 2010 2.546 2.756 2.546 2.756 1,641 +0.15(+5.72%) Aug 09, 2010 2.571 2.647 2.563 2.607 12,910 -0.04(-1.51%) Aug 06, 2010 2.529 2.747 2.521 2.647 16,093 +0.01(+0.32%) Aug 05, 2010 2.605 2.647 2.563 2.638 6,378 +0.03(+1.29%) Aug 04, 2010 2.605 2.605 2.521 2.605 9,999 +0.06(+2.31%) Aug 03, 2010 2.512 2.546 2.403 2.546 11,450 +0.08(+3.41%) Aug 02, 2010 2.504 2.983 2.369 2.462 75,655 -0.02(-0.68%) Jul 30, 2010 2.344 2.479 2.344 2.479 2,582 +0.17(+7.27%) Jul 29, 2010 2.369 2.369 2.235 2.310 7,540 -0.06(-2.49%) Jul 28, 2010 2.457 2.457 2.361 2.369 4,213 -0.09(-3.75%) Jul 27, 2010 2.445 2.512 2.445 2.462 1,190 +0.00(+0.00%) Jul 26, 2010 2.504 2.521 2.462 2.462 22,150 +0.00(+0.00%) Jul 23, 2010 2.277 2.588 2.277 2.462 26,299 +0.16(+6.93%) Jul 22, 2010 2.285 2.352 2.285 2.302 13,709 +0.04(+1.86%) Jul 21, 2010 2.229 2.294 2.226 2.260 3,213 -0.03(-1.10%) Jul 20, 2010 2.310 2.378 2.285 2.285 7,823 +0.00(+0.00%) Jul 19, 2010 2.310 2.310 2.210 2.285 6,897 +0.02(+0.74%) Jul 16, 2010 2.310 2.327 2.226 2.268 1,428 -0.07(-2.88%) Jul 15, 2010 2.302 2.336 2.293 2.336 1,987 +0.08(+3.73%) Jul 14, 2010 2.142 2.285 2.142 2.252 3,338 +0.03(+1.13%) Jul 13, 2010 2.100 2.310 2.100 2.226 8,107 +0.13(+6.00%) Jul 12, 2010 2.100 2.310 2.092 2.100 9,730 +0.01(+0.40%) Jul 09, 2010 1.983 2.117 1.983 2.092 17,277 -0.08(-3.86%) Jul 08, 2010 2.159 2.176 2.084 2.176 1,606 +0.01(+0.38%) Jul 07, 2010 2.025 2.168 1.974 2.168 6,994 +0.13(+6.39%) Jul 06, 2010 2.016 2.091 2.016 2.037 2,291 +0.06(+3.19%) Jul 02, 2010 2.075 2.075 1.974 1.974 3,652 +0.04(+2.17%) Jul 01, 2010 2.075 2.075 1.932 1.932 5,729 -0.17(-8.00%) Jun 30, 2010 2.100 2.100 2.100 2.100 2,457 -0.03(-1.57%) Jun 29, 2010 1.937 2.134 1.937 2.134 3,398 +0.05(+2.42%) Jun 25, 2010 2.067 2.168 2.067 2.084 6,572 +0.02(+0.81%) Jun 24, 2010 2.184 2.184 1.848 2.067 9,305 +0.05(+2.50%) Jun 23, 2010 1.832 2.100 1.832 2.016 29,457 +0.35(+21.21%) Jun 22, 2010 1.764 1.806 1.664 1.664 7,498 -0.10(-5.71%) Jun 21, 2010 1.786 1.798 1.764 1.764 357 -0.07(-3.66%) Jun 18, 2010 1.722 1.832 1.722 1.832 3,480 +0.07(+3.80%) Jun 17, 2010 1.764 1.764 1.764 1.764 2,618 -0.03(-1.86%) Jun 16, 2010 1.806 1.806 1.764 1.798 1,606 -0.01(-0.47%) Jun 15, 2010 1.806 1.806 1.806 1.806 595 +0.00(+0.00%) Jun 14, 2010 1.806 1.806 1.806 1.806 476 -0.01(-0.79%) Jun 11, 2010 1.821 1.821 1.821 1.821 119 -0.03(-1.50%) Jun 10, 2010 1.865 1.865 1.848 1.848 3,957 +0.12(+7.24%) Jun 09, 2010 1.722 1.731 1.722 1.724 578 +0.03(+2.06%) Jun 08, 2010 1.773 1.773 1.680 1.689 2,932 -0.02(-0.99%) Jun 07, 2010 1.790 1.790 1.706 1.706 2,320 -0.10(-5.58%) Jun 04, 2010 1.714 1.874 1.714 1.806 3,839 +0.08(+4.88%) Jun 03, 2010 1.731 1.764 1.689 1.722 6,787 -0.04(-2.39%) 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.