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, 2012 6.336 6.515 6.283 6.283 1,525 +0.01(+0.14%) Aug 29, 2012 6.274 6.274 6.274 6.274 2,247 -0.13(-2.03%) Aug 24, 2012 6.488 6.404 6.404 6.404 7,191 -0.18(-2.76%) Aug 23, 2012 6.586 6.586 6.586 6.586 398 +0.01(+0.19%) Aug 22, 2012 6.393 6.586 6.382 6.573 1,460 +0.17(+2.58%) Aug 21, 2012 6.675 6.675 6.399 6.408 3,091 -0.18(-2.70%) Aug 20, 2012 6.621 6.675 6.585 6.585 1,394 -0.00(-0.00%) Aug 17, 2012 6.434 6.586 6.425 6.586 1,991 +0.13(+2.07%) Aug 16, 2012 6.506 6.507 6.443 6.452 2,061 -0.04(-0.68%) Aug 15, 2012 6.630 6.630 6.488 6.497 1,460 -0.09(-1.35%) Aug 14, 2012 6.408 6.586 6.373 6.586 3,787 +0.16(+2.49%) Aug 13, 2012 6.443 6.443 6.425 6.425 755 +0.00(+0.00%) Aug 10, 2012 6.506 6.666 6.425 6.425 1,460 -0.05(-0.82%) Aug 09, 2012 6.470 6.773 6.283 6.479 7,764 -0.09(-1.35%) Aug 08, 2012 6.372 6.675 6.247 6.568 10,962 +0.07(+1.10%) Aug 07, 2012 6.586 6.630 6.265 6.497 23,957 -0.27(-3.95%) Aug 06, 2012 6.319 6.897 6.308 6.764 57,996 +0.52(+8.26%) Aug 03, 2012 5.963 6.274 5.749 6.247 47,977 +0.28(+4.78%) Aug 02, 2012 5.642 6.007 5.607 5.963 21,611 +0.52(+9.48%) Aug 01, 2012 5.562 5.562 5.447 5.447 2,029 -0.19(-3.32%) Jul 31, 2012 5.402 5.651 5.393 5.633 2,752 +0.11(+1.93%) Jul 30, 2012 5.493 5.527 5.473 5.527 2,977 +0.01(+0.20%) Jul 27, 2012 5.642 5.651 5.484 5.516 2,134 -0.02(-0.36%) Jul 26, 2012 5.562 5.589 5.536 5.536 3,532 +0.00(+0.00%) Jul 25, 2012 5.420 5.536 5.420 5.536 1,236 +0.11(+1.99%) Jul 24, 2012 5.340 5.428 5.313 5.428 3,602 +0.13(+2.50%) Jul 23, 2012 5.295 5.339 5.251 5.295 4,865 +0.04(+0.85%) Jul 20, 2012 5.180 5.366 5.153 5.251 38,887 +0.07(+1.37%) Jul 19, 2012 5.046 5.188 5.046 5.180 8,139 +0.00(+0.02%) Jul 18, 2012 4.984 5.179 4.984 5.179 2,247 -0.01(-0.19%) Jul 17, 2012 4.957 5.188 4.957 5.188 2,837 +0.10(+1.94%) Jul 16, 2012 5.091 5.091 5.019 5.090 4,169 -0.00(-0.07%) Jul 13, 2012 5.162 5.162 5.073 5.093 1,533 -0.05(-1.03%) Jul 12, 2012 5.269 5.269 5.146 5.146 3,545 -0.13(-2.49%) Jul 11, 2012 5.010 5.340 5.010 5.277 1,866 +0.03(+0.51%) Jul 10, 2012 5.295 5.335 5.126 5.251 2,982 -0.01(-0.17%) Jul 09, 2012 5.153 5.277 5.037 5.260 12,098 +0.05(+1.03%) Jul 06, 2012 5.135 5.340 5.073 5.206 14,319 +0.08(+1.47%) Jul 05, 2012 5.207 5.383 4.921 5.131 36,389 +0.07(+1.32%) Jul 03, 2012 5.028 5.064 4.982 5.064 10,949 +0.04(+0.71%) Jul 02, 2012 5.108 5.188 4.859 5.028 13,042 -0.15(-2.92%) Jun 29, 2012 5.241 5.241 5.171 5.180 6,514 -0.01(-0.19%) Jun 28, 2012 5.250 5.339 5.003 5.189 14,142 -0.01(-0.15%) Jun 27, 2012 5.188 5.392 5.180 5.197 10,895 -0.07(-1.31%) Jun 26, 2012 5.305 5.305 5.215 5.266 21,131 -0.08(-1.52%) Jun 25, 2012 5.294 5.427 5.171 5.347 24,703 +0.06(+1.17%) Jun 22, 2012 5.648 5.788 5.213 5.286 37,076 -0.33(-5.83%) Jun 21, 2012 6.081 6.187 5.524 5.613 182,377 -0.33(-5.51%) Jun 20, 2012 5.568 6.109 5.118 5.940 274,833 +1.62(+37.42%) Jun 19, 2012 4.340 4.374 4.243 4.322 2,053 +0.03(+0.62%) Jun 18, 2012 4.402 4.402 4.296 4.296 1,583 -0.12(-2.80%) Jun 15, 2012 4.296 4.419 4.278 4.419 13,621 +0.12(+2.88%) Jun 14, 2012 4.380 4.567 3.986 4.296 1,130 -0.22(-4.86%) Jun 13, 2012 4.375 4.631 3.916 4.515 17,264 -0.02(-0.52%) Jun 12, 2012 4.419 4.539 4.234 4.539 9,146 +0.00(+0.10%) Jun 11, 2012 4.534 4.534 4.534 4.534 197 +0.03(+0.59%) Jun 08, 2012 4.508 4.508 4.419 4.508 7,322 -0.15(-3.17%) Jun 07, 2012 4.464 4.655 4.340 4.655 7,127 -0.07(-1.53%) Jun 06, 2012 4.402 4.728 4.331 4.728 5,545 +0.31(+6.98%) Jun 05, 2012 4.340 4.419 4.198 4.419 11,585 +0.04(+0.81%) Jun 04, 2012 4.216 4.384 4.216 4.384 8,438 -0.00(-0.00%) 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.