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 (%) Sep 28, 2018 6.910 6.910 6.861 6.861 31,882 +0.00(+0.00%) Sep 27, 2018 6.880 6.950 6.861 6.861 59,355 +0.00(+0.00%) Sep 26, 2018 6.910 6.910 6.861 6.861 22,491 -0.05(-0.72%) Sep 25, 2018 6.910 6.910 6.861 6.910 6,160 +0.05(+0.72%) Sep 24, 2018 6.861 6.910 6.861 6.861 5,704 -0.05(-0.72%) Sep 21, 2018 6.861 6.910 6.861 6.910 58,031 +0.00(+0.00%) Sep 20, 2018 6.861 6.910 6.861 6.910 9,964 +0.05(+0.72%) Sep 19, 2018 6.861 6.910 6.861 6.861 15,527 -0.05(-0.72%) Sep 18, 2018 6.861 6.910 6.861 6.910 9,500 +0.05(+0.72%) Sep 17, 2018 6.861 6.910 6.861 6.861 10,572 +0.00(+0.00%) Sep 14, 2018 6.861 6.910 6.861 6.861 6,637 -0.04(-0.65%) Sep 13, 2018 6.910 6.910 6.861 6.905 12,129 -0.00(-0.07%) Sep 12, 2018 6.910 6.910 6.843 6.910 22,512 +0.00(+0.00%) Sep 11, 2018 6.811 6.910 6.811 6.910 24,116 +0.07(+1.09%) Sep 10, 2018 6.811 6.861 6.811 6.836 23,338 -0.02(-0.36%) Sep 07, 2018 6.811 6.870 6.811 6.861 100,172 +0.05(+0.73%) Sep 06, 2018 6.761 6.861 6.711 6.811 407,513 +1.69(+33.01%) Sep 05, 2018 5.071 5.121 5.061 5.121 1,761 -0.04(-0.77%) Sep 04, 2018 5.121 5.160 5.121 5.160 940 -0.11(-2.08%) Aug 31, 2018 5.270 5.270 5.270 0 -0.05(-0.93%) Aug 30, 2018 5.290 5.469 5.071 5.319 6,666 -0.15(-2.73%) Aug 29, 2018 5.031 5.469 5.031 5.469 2,974 +0.00(+0.00%) Aug 28, 2018 5.369 5.469 5.369 5.469 2,036 -0.05(-0.90%) Aug 27, 2018 5.121 5.518 5.121 5.518 1,617 +0.00(+0.00%) Aug 24, 2018 5.518 5.518 5.518 5.518 201 +0.20(+3.74%) Aug 23, 2018 5.319 5.319 5.319 32 +0.00(+0.00%) Aug 22, 2018 5.314 5.319 5.314 5.319 1,273 +0.00(+0.09%) Aug 21, 2018 5.071 5.314 4.932 5.314 2,156 +0.04(+0.85%) Aug 20, 2018 5.051 5.459 5.051 5.270 1,665 -0.07(-1.30%) Aug 17, 2018 5.270 5.339 5.270 5.339 2,413 +0.35(+6.97%) Aug 16, 2018 5.270 5.270 4.991 4.991 1,534 -0.28(-5.28%) Aug 15, 2018 5.326 5.326 5.270 5.270 920 +0.00(+0.00%) Aug 14, 2018 5.290 5.290 5.270 5.270 7,451 +0.10(+1.92%) Aug 13, 2018 5.349 5.349 5.081 5.170 3,915 -0.24(-4.41%) Aug 10, 2018 5.409 5.409 5.409 5.409 905 -0.08(-1.55%) Aug 09, 2018 5.270 5.618 5.215 5.494 21,914 +0.13(+2.51%) Aug 08, 2018 5.270 5.382 5.270 5.359 1,057 +0.04(+0.75%) Aug 07, 2018 5.270 5.319 5.270 5.319 938 +0.05(+0.94%) Aug 06, 2018 5.270 5.270 5.270 5.270 167 -0.09(-1.67%) Aug 03, 2018 5.280 5.399 5.280 5.359 2,916 +0.09(+1.70%) Aug 02, 2018 5.319 5.319 5.270 5.270 2,187 -0.30(-5.36%) Aug 01, 2018 5.319 5.568 5.270 5.568 986 +0.30(+5.66%) Jul 31, 2018 5.439 5.568 5.270 5.270 2,858 -0.16(-2.93%) Jul 30, 2018 5.399 5.429 5.270 5.429 1,401 -0.14(-2.50%) Jul 27, 2018 5.369 5.568 5.369 5.568 502 +0.15(+2.75%) Jul 26, 2018 5.568 5.623 5.419 5.419 3,948 +0.00(+0.00%) Jul 25, 2018 5.369 5.419 5.369 5.419 3,095 -0.04(-0.68%) Jul 24, 2018 5.374 5.463 5.374 5.456 6,810 -0.06(-1.13%) Jul 23, 2018 5.474 5.518 5.469 5.518 1,934 -0.03(-0.54%) Jul 20, 2018 5.469 5.548 5.469 5.548 2,186 +0.08(+1.45%) Jul 19, 2018 5.667 5.667 5.469 5.469 3,654 -0.15(-2.65%) Jul 18, 2018 5.492 5.618 5.369 5.618 6,767 +0.05(+0.89%) Jul 17, 2018 5.459 5.568 5.459 5.568 5,308 +0.10(+1.82%) Jul 16, 2018 5.568 5.568 5.270 5.469 8,910 -0.09(-1.56%) Jul 13, 2018 5.319 5.555 5.270 5.555 20,345 +0.24(+4.43%) Jul 12, 2018 5.319 5.319 5.195 5.319 20,226 +0.05(+0.94%) Jul 11, 2018 5.369 5.369 5.145 5.270 11,190 +0.20(+3.92%) Jul 10, 2018 5.270 5.270 5.071 5.071 9,206 -0.10(-1.92%) Jul 09, 2018 5.329 5.097 5.170 13,947 -0.02(-0.48%) Jul 06, 2018 5.143 5.220 5.143 5.195 10,318 +0.07(+1.46%) Jul 05, 2018 5.220 5.220 5.121 5.121 12,172 -0.05(-0.96%) Jul 03, 2018 5.170 5.170 5.170 0 -0.15(-2.80%) 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.