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, 2017 3.179 3.179 3.033 3.130 896 -0.05(-1.54%) Aug 30, 2017 3.082 3.179 3.082 3.179 3,893 +0.20(+6.56%) Aug 28, 2017 2.984 2.984 2.984 5 -0.10(-3.17%) Aug 25, 2017 3.033 3.082 3.033 3.082 553 +0.05(+1.61%) Aug 23, 2017 3.033 3.033 3.033 70 +0.05(+1.64%) Aug 21, 2017 2.984 2.984 2.984 0 +0.04(+1.33%) Aug 18, 2017 2.837 2.945 2.788 2.945 6,377 +0.01(+0.33%) Aug 17, 2017 2.935 2.935 2.935 2.935 158 -0.05(-1.64%) Aug 16, 2017 3.033 3.033 2.984 2.984 934 -0.05(-1.61%) Aug 15, 2017 3.033 3.033 3.033 3.033 689 -0.15(-4.62%) Aug 14, 2017 3.033 3.179 3.033 3.179 1,811 +0.15(+4.84%) Aug 11, 2017 3.033 3.033 3.033 3.033 417 -0.05(-1.59%) Aug 10, 2017 3.086 3.098 3.082 3.082 1,543 -0.15(-4.55%) Aug 09, 2017 3.277 3.408 3.184 3.228 15,990 -0.10(-2.94%) Aug 08, 2017 3.082 3.326 3.033 3.326 38,247 +0.20(+6.25%) Aug 07, 2017 3.130 3.130 3.033 3.130 846 -0.05(-1.54%) Aug 04, 2017 3.228 3.228 3.179 3.179 510 -0.06(-1.81%) Aug 02, 2017 3.238 3.238 3.238 101 +0.16(+5.08%) Aug 01, 2017 3.161 3.161 3.082 3.082 715 +0.04(+1.45%) Jul 31, 2017 3.033 3.179 3.033 3.038 2,881 +0.00(+0.16%) Jul 28, 2017 3.033 3.042 3.033 3.033 1,781 -0.06(-1.96%) Jul 27, 2017 3.179 3.179 3.033 3.093 1,543 -0.14(-4.18%) Jul 26, 2017 3.228 3.228 3.228 3.228 105 +0.20(+6.45%) Jul 25, 2017 3.082 3.130 3.033 3.033 1,840 -0.10(-3.07%) Jul 24, 2017 3.179 3.179 3.082 3.129 1,271 -0.05(-1.60%) Jul 21, 2017 3.033 3.179 3.033 3.179 1,148 +0.14(+4.67%) Jul 20, 2017 3.179 3.179 3.038 3.038 5,024 -0.14(-4.46%) Jul 19, 2017 3.082 3.228 3.082 3.179 2,002 +0.10(+3.17%) Jul 18, 2017 3.082 3.082 3.082 3.082 286 -0.10(-3.08%) Jul 17, 2017 3.228 3.228 3.179 3.179 412 -0.05(-1.52%) Jul 14, 2017 3.228 3.228 3.228 3.228 102 +0.00(+0.00%) Jul 13, 2017 3.222 3.228 3.179 3.228 1,942 +0.00(+0.00%) Jul 12, 2017 3.277 3.282 3.179 3.228 8,137 +0.05(+1.54%) Jul 11, 2017 3.082 3.326 3.082 3.179 5,154 +0.05(+1.56%) Jul 10, 2017 2.788 3.326 2.788 3.130 42,114 +0.10(+3.23%) Jul 07, 2017 3.033 3.033 3.033 3.033 3,001 -0.05(-1.59%) Jul 06, 2017 3.033 3.179 2.965 3.082 13,881 +0.00(+0.00%) Jul 05, 2017 3.082 3.082 3.082 3.082 408 -0.05(-1.56%) Jul 03, 2017 3.106 3.179 3.057 3.130 27,768 -0.05(-1.54%) Jun 30, 2017 3.179 3.228 3.179 3.179 7,487 +0.04(+1.25%) Jun 29, 2017 3.033 3.179 3.033 3.140 6,072 +0.01(+0.31%) Jun 28, 2017 3.028 3.130 3.023 3.130 16,038 +0.10(+3.23%) Jun 27, 2017 3.033 3.038 2.969 3.033 13,333 +0.00(+0.00%) Jun 26, 2017 3.033 3.130 2.973 3.033 28,874 +0.01(+0.32%) Jun 23, 2017 3.033 3.130 2.886 3.023 19,037 +0.09(+3.00%) Jun 22, 2017 2.895 2.935 2.827 2.935 19,782 +0.05(+1.87%) Jun 21, 2017 2.886 2.886 2.861 2.881 1,411 -0.00(-0.17%) Jun 20, 2017 2.876 2.930 2.876 2.886 3,352 -0.03(-1.19%) Jun 19, 2017 2.921 2.921 2.921 2.921 1,067 +0.08(+2.95%) Jun 16, 2017 2.886 2.886 2.788 2.837 2,740 +0.00(+0.00%) Jun 14, 2017 2.837 2.837 2.837 3 -0.04(-1.53%) Jun 13, 2017 2.842 2.886 2.837 2.881 5,670 -0.01(-0.51%) Jun 12, 2017 2.886 2.935 2.876 2.896 5,568 -0.00(-0.15%) Jun 09, 2017 2.927 2.927 2.900 2.900 2,668 -0.03(-1.18%) Jun 08, 2017 2.935 2.935 2.935 2.935 395 -0.10(-3.31%) Jun 06, 2017 3.035 3.035 3.035 48 +0.14(+4.82%) Jun 05, 2017 2.896 2.896 2.896 2.896 494 -0.09(-2.95%) Jun 02, 2017 2.935 2.984 2.935 2.984 432 +0.05(+1.67%) 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.