Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.320	3.320	3.130	3.156	4,499	-0.12(-3.70%)
Apr 27, 2017	3.082	3.277	3.082	3.277	6,773	+0.10(+3.08%)
Apr 26, 2017	3.179	3.179	3.130	3.179	1,515	+0.00(+0.00%)
Apr 25, 2017	3.228	3.375	3.179	3.179	4,445	-0.10(-2.98%)
Apr 24, 2017	3.228	3.277	3.228	3.277	6,408	-0.10(-2.90%)
Apr 21, 2017	3.326	3.375	3.130	3.375	4,964	-0.10(-2.82%)
Apr 20, 2017	3.424	3.483	3.409	3.473	1,572	+0.05(+1.43%)
Apr 19, 2017	3.375	3.424	3.375	3.424	2,367	+0.04(+1.22%)
Apr 17, 2017		3.383	3.383	3.383	85	+0.01(+0.22%)
Apr 13, 2017	3.326	3.424	3.228	3.375	3,246	+0.20(+6.15%)
Apr 11, 2017		3.179	3.179	3.179	58	-0.05(-1.52%)
Apr 10, 2017	3.228	3.228	3.228	3.228	457	-0.05(-1.49%)
Apr 07, 2017	3.165	3.277	3.156	3.277	17,306	+0.05(+1.52%)
Apr 06, 2017	3.218	3.228	3.218	3.228	3,331	+0.07(+2.34%)
Apr 05, 2017	3.277	3.277	3.096	3.155	1,047	-0.12(-3.74%)
Apr 04, 2017	3.277	3.326	3.277	3.277	778	+0.00(+0.00%)
Apr 03, 2017	3.277	3.277	3.277	3.277	669	-0.02(-0.73%)
Mar 31, 2017	3.277	3.326	3.277	3.301	4,005	-0.05(-1.46%)
Mar 29, 2017		3.350	3.350	3.350	82	-0.07(-2.15%)
Mar 28, 2017	3.179	3.424	3.130	3.424	13,334	+0.20(+6.06%)
Mar 27, 2017	3.228	3.228	3.228	3.228	331	-0.05(-1.49%)
Mar 24, 2017	3.179	3.277	3.179	3.277	8,938	+0.10(+3.08%)
Mar 23, 2017	3.130	3.258	3.130	3.179	2,045	-0.10(-2.98%)
Mar 22, 2017	2.788	3.277	2.788	3.277	33,782	+0.29(+9.84%)
Mar 21, 2017	2.984	2.984	2.946	2.984	2,961	+0.00(+0.00%)
Mar 20, 2017	3.082	3.082	2.935	2.984	7,889	-0.05(-1.61%)
Mar 17, 2017	2.886	3.228	2.874	3.033	53,410	+0.20(+6.90%)
Mar 16, 2017	2.886	2.886	2.793	2.837	4,628	+0.00(+0.00%)
Mar 15, 2017	2.793	2.886	2.788	2.837	2,156	+0.00(+0.00%)
Mar 14, 2017	2.753	2.935	2.753	2.837	915	-0.05(-1.69%)
Mar 13, 2017	2.788	2.886	2.788	2.886	13,423	+0.15(+5.36%)
Mar 10, 2017	2.744	2.744	2.739	2.739	2,065	-0.05(-1.75%)
Mar 09, 2017	2.837	2.837	2.739	2.788	1,636	+0.05(+1.79%)
Mar 08, 2017	2.832	2.832	2.739	2.739	1,788	-0.15(-5.08%)
Mar 07, 2017	2.881	2.886	2.881	2.886	684	-0.04(-1.34%)
Mar 06, 2017	2.847	2.925	2.847	2.925	376	+0.03(+1.01%)
Mar 02, 2017		2.896	2.896	2.896	24	+0.06(+2.19%)
Mar 01, 2017	2.788	2.837	2.788	2.834	3,584	-0.05(-1.81%)
Feb 27, 2017		2.886	2.886	2.886	91	+0.08(+2.84%)
Feb 24, 2017	2.837	2.837	2.806	2.806	1,613	+0.02(+0.65%)
Feb 23, 2017	2.788	2.817	2.763	2.788	6,516	-0.04(-1.55%)
Feb 22, 2017	2.876	2.876	2.832	2.832	2,863	-0.05(-1.86%)
Feb 21, 2017	2.886	2.886	2.886	2.886	2,462	+0.01(+0.34%)
Feb 17, 2017		2.876	2.876	2.876	0	+0.08(+2.80%)
Feb 16, 2017	2.798	2.798	2.798	2.798	554	+0.01(+0.35%)
Feb 15, 2017	2.837	2.959	2.788	2.788	9,931	-0.10(-3.39%)
Feb 14, 2017	2.935	2.935	2.881	2.886	2,299	+0.00(+0.00%)
Feb 13, 2017	2.935	2.935	2.850	2.886	1,935	+0.00(+0.00%)
Feb 10, 2017	2.935	2.935	2.886	2.886	1,301	+0.00(+0.00%)
Feb 09, 2017	2.872	2.886	2.788	2.886	4,857	+0.10(+3.51%)
Feb 08, 2017	2.837	2.886	2.788	2.788	1,375	-0.05(-1.72%)
Feb 07, 2017	2.788	2.837	2.770	2.837	2,046	+0.05(+1.75%)
Feb 06, 2017	2.837	2.861	2.788	2.788	6,003	-0.10(-3.39%)
Feb 03, 2017	2.788	2.984	2.788	2.886	36,808	+0.04(+1.27%)
Feb 02, 2017	2.874	2.874	2.850	2.850	1,932	-0.04(-1.26%)
Feb 01, 2017	2.935	2.935	2.850	2.886	3,859	+0.05(+1.72%)
Jan 31, 2017	2.935	2.935	2.788	2.837	2,687	-0.02(-0.85%)
Jan 30, 2017	2.854	2.886	2.854	2.861	2,666	+0.02(+0.86%)
Jan 27, 2017	2.837	2.837	2.837	2.837	614	+0.00(+0.00%)
Jan 26, 2017	2.935	2.984	2.837	2.837	9,819	-0.05(-1.69%)
Jan 25, 2017	2.837	2.891	2.798	2.886	8,973	+0.05(+1.72%)
Jan 24, 2017	2.739	2.886	2.739	2.837	10,903	+0.10(+3.57%)
Jan 23, 2017	2.788	2.788	2.739	2.739	21,376	+0.00(+0.00%)
Jan 20, 2017	2.837	2.837	2.739	2.739	9,802	-0.10(-3.45%)
Jan 19, 2017	2.739	2.837	2.739	2.837	7,826	+0.05(+1.75%)
Jan 18, 2017	2.788	2.847	2.788	2.788	14,692	-0.05(-1.72%)
Jan 17, 2017	2.837	2.935	2.783	2.837	61,432	-0.10(-3.33%)
Jan 13, 2017		2.935	2.935	2.935	0	+0.05(+1.70%)
Jan 12, 2017	2.935	2.935	2.837	2.886	16,427	-0.09(-3.12%)
Jan 11, 2017	2.970	2.984	2.949	2.979	2,341	-0.00(-0.16%)
Jan 10, 2017	2.935	2.984	2.886	2.984	6,959	+0.05(+1.67%)
Jan 09, 2017	2.935	2.984	2.935	2.935	3,197	-0.05(-1.64%)
Jan 05, 2017		2.984	2.984	2.984	0	+0.05(+1.67%)
Jan 04, 2017	2.935	2.984	2.935	2.935	3,189	+0.00(+0.00%)
Jan 03, 2017	2.895	2.935	2.895	2.935	1,181	+0.00(+0.00%)
Dec 30, 2016		2.935	2.935	2.935	0	-0.05(-1.64%)
Dec 29, 2016	2.886	2.984	2.886	2.984	6,282	+0.05(+1.67%)
Dec 28, 2016	2.850	2.979	2.850	2.935	5,960	+0.00(+0.00%)
Dec 27, 2016	2.984	2.984	2.837	2.935	9,770	-0.10(-3.23%)
Dec 23, 2016		3.033	3.033	3.033	0	+0.05(+1.64%)
Dec 22, 2016	2.837	3.033	2.837	2.984	9,377	+0.03(+0.99%)
Dec 21, 2016	2.788	2.954	2.788	2.954	13,134	+0.12(+4.14%)
Dec 20, 2016	2.935	3.023	2.837	2.837	3,979	-0.12(-4.13%)
Dec 19, 2016	2.837	3.179	2.800	2.959	33,283	+0.07(+2.54%)
Dec 16, 2016	2.886	2.935	2.788	2.886	5,301	+0.10(+3.51%)
Dec 15, 2016	2.809	2.809	2.788	2.788	3,927	-0.05(-1.72%)
Dec 14, 2016	2.935	2.935	2.836	2.837	5,439	+0.00(+0.00%)
Dec 13, 2016	2.788	2.886	2.788	2.837	11,736	+0.05(+1.75%)
Dec 12, 2016	2.837	2.886	2.788	2.788	3,287	+0.00(+0.00%)
Dec 09, 2016	2.788	2.930	2.766	2.788	5,304	-0.05(-1.72%)
Dec 08, 2016	2.837	2.935	2.739	2.837	8,301	+0.05(+1.75%)
Dec 07, 2016	2.788	2.788	2.788	2.788	1,108	+0.00(+0.00%)
Dec 06, 2016	2.788	2.837	2.782	2.788	2,203	+0.10(+3.64%)
Dec 05, 2016	2.739	2.886	2.690	2.690	9,368	-0.15(-5.17%)
Dec 02, 2016	2.837	2.837	2.739	2.837	9,296	+0.01(+0.35%)
Dec 01, 2016	2.886	2.886	2.802	2.827	17,899	-0.06(-2.03%)
Nov 29, 2016		2.886	2.886	2.886	0	-0.05(-1.67%)
Nov 25, 2016		2.935	2.935	2.935	36	+0.02(+0.83%)
Nov 23, 2016		2.911	2.911	2.911	0	+0.13(+4.62%)
Nov 22, 2016	2.886	2.886	2.739	2.782	2,367	+0.00(+0.14%)
Nov 21, 2016	2.788	2.788	2.739	2.778	1,798	+0.00(+0.15%)
Nov 18, 2016	2.886	2.886	2.752	2.774	9,950	-0.06(-2.21%)
Nov 17, 2016	2.970	2.970	2.814	2.837	2,822	+0.00(+0.00%)
Nov 16, 2016	2.775	2.837	2.775	2.837	5,335	+0.07(+2.65%)
Nov 15, 2016	2.690	2.862	2.690	2.764	1,732	+0.07(+2.73%)
Nov 14, 2016	2.886	2.896	2.690	2.690	9,380	-0.20(-6.78%)
Nov 11, 2016	2.788	2.886	2.739	2.886	6,985	+0.15(+5.36%)
Nov 10, 2016	2.837	2.837	2.778	2.739	6,962	-0.10(-3.45%)
Nov 09, 2016	2.935	2.935	2.690	2.837	7,031	+0.05(+1.75%)
Nov 08, 2016	2.837	2.886	2.788	2.788	12,567	-0.05(-1.72%)
Nov 07, 2016	3.033	3.033	2.837	2.837	37,374	-0.20(-6.45%)
Nov 04, 2016	2.984	3.033	2.984	3.033	3,101	+0.00(+0.00%)
Nov 03, 2016	3.082	3.082	3.019	3.033	3,999	+0.05(+1.64%)
Nov 02, 2016	2.984	3.023	2.984	2.984	4,704	+0.00(+0.00%)
Nov 01, 2016	3.082	3.082	2.984	2.984	7,349	-0.20(-6.15%)
Oct 31, 2016	3.179	3.179	3.082	3.179	3,581	-0.09(-2.69%)
Oct 28, 2016	3.179	3.267	3.179	3.267	3,202	+0.05(+1.52%)
Oct 27, 2016	3.277	3.287	3.179	3.219	9,822	-0.16(-4.70%)
Oct 26, 2016	3.263	3.404	3.263	3.377	31,226	+0.12(+3.60%)
Oct 25, 2016	3.260	3.260	3.260	3.260	1,142	+0.02(+0.67%)
Oct 24, 2016	3.375	3.375	3.111	3.238	7,249	-0.17(-4.89%)
Oct 21, 2016	3.385	3.404	3.287	3.404	7,469	-0.01(-0.29%)
Oct 20, 2016	3.238	3.629	3.209	3.414	17,899	+0.04(+1.16%)
Oct 19, 2016	3.277	3.424	3.103	3.375	51,485	-0.23(-6.25%)
Oct 18, 2016	3.669	3.669	3.532	3.600	16,717	-0.07(-1.87%)
Oct 17, 2016	3.708	3.708	3.346	3.669	1,946	-0.04(-1.06%)
Oct 14, 2016	3.629	3.708	3.600	3.708	2,240	+0.02(+0.53%)
Oct 13, 2016	3.708	3.708	3.351	3.688	4,248	-0.01(-0.26%)
Oct 12, 2016	3.708	3.708	3.639	3.698	2,754	+0.00(+0.00%)
Oct 11, 2016	3.580	3.698	3.580	3.698	13,025	+0.03(+0.80%)
Oct 10, 2016	3.669	3.669	3.667	3.669	5,409	+0.00(+0.00%)
Oct 07, 2016	3.620	3.669	3.590	3.669	7,472	+0.02(+0.54%)
Oct 06, 2016	3.688	3.688	3.639	3.649	412	+0.01(+0.27%)
Oct 05, 2016	3.639	3.669	3.639	3.639	3,391	+0.02(+0.54%)
Oct 04, 2016	3.414	3.737	3.414	3.620	32,511	+0.03(+0.82%)
Oct 03, 2016	3.659	3.659	3.414	3.590	16,173	+0.00(+0.00%)
Sep 30, 2016	3.678	3.786	3.561	3.590	2,321	-0.09(-2.39%)
Sep 29, 2016	3.678	3.678	3.517	3.678	1,956	+0.03(+0.80%)
Sep 28, 2016	3.610	3.766	3.610	3.649	72,310	+0.14(+3.90%)
Sep 27, 2016	3.571	3.571	3.512	3.512	731	+0.00(+0.00%)
Sep 26, 2016	3.424	3.522	3.272	3.512	34,401	+0.09(+2.57%)
Sep 23, 2016	3.336	3.424	3.326	3.424	7,718	+0.12(+3.55%)
Sep 22, 2016	3.424	3.548	3.307	3.307	11,630	-0.10(-2.87%)
Sep 21, 2016	3.444	3.444	3.258	3.404	11,569	+0.03(+0.87%)
Sep 20, 2016	3.561	3.561	3.365	3.375	10,526	-0.05(-1.34%)
Sep 19, 2016	3.405	3.522	3.405	3.421	2,224	-0.00(-0.09%)
Sep 16, 2016	3.336	3.483	3.214	3.424	6,406	-0.08(-2.32%)
Sep 15, 2016	3.307	3.522	3.307	3.505	7,626	+0.26(+7.92%)
Sep 14, 2016	3.238	3.302	3.225	3.248	4,658	-0.08(-2.35%)
Sep 13, 2016	3.326	3.326	3.326	3.326	468	+0.04(+1.19%)
Sep 12, 2016	3.307	3.326	3.267	3.287	804	-0.12(-3.45%)
Sep 09, 2016	3.424	3.502	3.336	3.404	9,106	+0.15(+4.50%)
Sep 08, 2016	3.424	3.453	3.179	3.258	13,080	-0.18(-5.13%)
Sep 07, 2016	3.551	3.551	3.434	3.434	1,477	-0.09(-2.50%)
Sep 06, 2016	3.502	3.610	3.409	3.522	16,133	+0.02(+0.56%)
Sep 02, 2016	3.473	3.502	3.502	3.502	4,293	+0.02(+0.56%)
Sep 01, 2016	3.483	3.483	3.483	3.483	164	+0.00(+0.00%)
Aug 31, 2016	3.373	3.483	3.373	3.483	511	-0.01(-0.28%)
Aug 30, 2016	3.453	3.525	3.360	3.492	3,155	+0.03(+0.80%)
Aug 29, 2016	3.571	3.571	3.465	3.465	3,572	-0.09(-2.44%)
Aug 26, 2016	3.512	3.551	3.336	3.551	3,845	-0.03(-0.87%)
Aug 25, 2016	3.561	3.600	3.532	3.582	4,181	+0.06(+1.71%)
Aug 24, 2016	3.351	3.522	3.230	3.522	16,806	+0.18(+5.26%)
Aug 23, 2016	3.228	3.346	3.228	3.346	12,193	+0.14(+4.27%)
Aug 22, 2016	3.248	3.248	3.209	3.209	562	+0.03(+0.92%)
Aug 19, 2016	3.248	3.248	3.062	3.179	6,223	+0.04(+1.25%)
Aug 18, 2016	3.258	3.316	3.111	3.140	14,025	-0.16(-4.75%)
Aug 17, 2016	3.361	3.361	3.199	3.297	6,599	+0.07(+2.12%)
Aug 16, 2016	3.179	3.473	3.062	3.228	38,648	+0.06(+1.85%)
Aug 15, 2016	3.091	3.179	3.091	3.170	9,907	+0.08(+2.53%)
Aug 12, 2016	3.091	3.103	3.091	3.091	4,931	-0.02(-0.63%)
Aug 11, 2016	3.121	3.121	3.111	3.111	2,364	+0.02(+0.63%)
Aug 10, 2016	3.119	3.119	3.082	3.091	4,350	+0.03(+0.96%)
Aug 09, 2016	3.062	3.199	3.052	3.062	6,851	-0.02(-0.76%)
Aug 08, 2016	3.219	3.395	3.052	3.085	73,315	-0.11(-3.55%)
Aug 05, 2016	3.219	3.219	3.062	3.199	4,680	+0.13(+4.14%)
Aug 03, 2016	3.082	3.072	3.072	3.072	17	-0.01(-0.42%)
Aug 02, 2016	3.072	3.140	3.072	3.085	2,428	-0.03(-0.85%)
Aug 01, 2016	3.114	3.114	3.111	3.111	647	-0.03(-0.93%)
Jul 29, 2016	3.082	3.140	3.082	3.140	417	-0.04(-1.23%)
Jul 28, 2016	3.179	3.179	3.179	3.179	114	-0.02(-0.61%)
Jul 27, 2016	3.052	3.199	3.052	3.199	1,190	+0.01(+0.30%)
Jul 26, 2016	3.052	3.199	3.044	3.189	4,032	+0.12(+3.85%)
Jul 25, 2016	3.091	3.091	2.974	3.071	2,739	-0.09(-2.82%)
Jul 22, 2016	3.219	3.219	3.150	3.160	670	-0.08(-2.42%)
Jul 21, 2016	3.082	3.263	3.033	3.238	4,723	+0.17(+5.41%)
Jul 20, 2016	3.090	3.090	2.974	3.072	2,040	+0.07(+2.28%)
Jul 19, 2016	3.091	3.091	2.994	3.003	2,580	-0.09(-2.85%)
Jul 18, 2016	3.140	3.277	3.003	3.091	78,041	-0.01(-0.32%)
Jul 15, 2016	3.003	3.170	2.994	3.101	22,135	+0.12(+3.93%)
Jul 14, 2016	2.935	2.994	2.935	2.984	2,011	+0.01(+0.33%)
Jul 13, 2016	2.935	3.013	2.915	2.974	23,653	+0.03(+1.00%)
Jul 12, 2016	2.923	3.013	2.749	2.945	51,757	+0.00(+0.00%)
Jul 11, 2016	2.945	2.984	2.935	2.945	9,234	-0.01(-0.33%)
Jul 08, 2016	2.942	2.954	2.942	2.954	1,187	+0.00(+0.00%)
Jul 07, 2016	2.954	2.954	2.954	2.954	202	-0.02(-0.67%)
Jul 05, 2016	2.974	2.974	2.974	2.974	607	+0.00(+0.01%)
Jul 01, 2016	2.945	2.974	2.974	2.974	1,022	+0.02(+0.66%)
Jun 30, 2016	2.984	2.984	2.954	2.954	1,154	-0.04(-1.31%)
Jun 28, 2016	3.033	2.994	2.994	2.994	2,351	+0.03(+0.99%)
Jun 27, 2016	2.989	3.033	2.964	2.964	17,040	-0.01(-0.33%)
Jun 24, 2016	2.945	3.008	2.945	2.974	4,744	-0.01(-0.33%)
Jun 23, 2016	3.033	3.033	2.984	2.984	7,411	+0.01(+0.33%)
Jun 22, 2016	3.082	3.082	2.945	2.974	13,548	-0.06(-1.94%)
Jun 21, 2016	2.935	3.033	2.911	3.033	7,449	+0.11(+3.68%)
Jun 20, 2016	2.845	2.935	2.837	2.925	4,499	+0.03(+1.01%)
Jun 17, 2016	2.798	2.896	2.749	2.896	19,185	+0.11(+3.86%)
Jun 16, 2016	2.876	2.935	2.769	2.788	13,638	-0.08(-2.73%)
Jun 15, 2016	2.798	2.876	2.788	2.866	4,090	+0.12(+4.27%)
Jun 14, 2016	2.866	2.866	2.866	2.749	3,876	+0.02(+0.72%)
Jun 13, 2016	2.817	2.857	2.729	2.729	7,167	-0.01(-0.36%)
Jun 10, 2016	2.837	2.837	2.739	2.739	5,996	-0.11(-3.78%)
Jun 09, 2016	2.749	2.905	2.749	2.847	8,676	+0.14(+5.05%)
Jun 08, 2016	2.808	2.837	2.700	2.710	18,213	-0.06(-2.12%)
Jun 07, 2016	2.710	2.778	2.690	2.769	10,234	+0.04(+1.43%)
Jun 06, 2016	2.690	2.836	2.680	2.729	25,142	-0.03(-1.06%)
Jun 03, 2016	2.905	2.905	2.759	2.759	10,163	-0.11(-3.75%)
Jun 02, 2016	2.866	2.905	2.866	2.866	3,393	+0.00(+0.00%)
Jun 01, 2016	2.671	2.876	2.671	2.866	18,145	+0.00(+0.00%)
May 31, 2016	2.896	2.898	2.847	2.866	7,844	-0.05(-1.68%)
May 27, 2016	2.915	2.915	2.915	2.915	2,044	+0.01(+0.27%)
May 26, 2016	2.886	2.925	2.886	2.907	11,123	+0.03(+1.09%)
May 25, 2016	2.876	2.876	2.876	2.876	1,010	+0.00(+0.00%)
May 24, 2016	2.893	2.896	2.876	2.876	1,149	-0.03(-1.01%)
May 23, 2016	2.935	2.935	2.905	2.905	2,009	+0.02(+0.68%)
May 20, 2016	2.886	2.915	2.886	2.886	1,382	+0.03(+1.03%)
May 19, 2016	2.837	2.857	2.837	2.857	348	+0.01(+0.34%)
May 17, 2016	2.847	2.847	2.847	2.847	44	-0.06(-1.94%)
May 16, 2016	2.909	2.909	2.903	2.903	2,435	+0.02(+0.59%)
May 13, 2016	2.935	2.935	2.886	2.886	800	+0.00(+0.00%)
May 12, 2016	2.925	2.925	2.886	2.886	3,749	-0.07(-2.32%)
May 11, 2016	2.912	2.954	2.912	2.954	1,608	+0.04(+1.20%)
May 10, 2016	2.886	2.949	2.886	2.919	2,095	+0.06(+2.16%)
May 09, 2016	2.858	2.858	2.858	2.858	4,000	-0.02(-0.65%)
May 06, 2016	2.837	2.984	2.837	2.876	4,470	-0.06(-2.00%)
May 05, 2016	2.935	2.935	2.935	2.935	383	-0.01(-0.33%)
May 04, 2016	2.991	2.992	2.915	2.945	856	+0.00(+0.00%)
May 03, 2016	2.935	2.986	2.935	2.945	6,863	+0.03(+1.01%)

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.

Wsi Industries Inc (NQ: WSCI )

Historical Prices

Free News Feed