Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.8402 0.8402 0.8318 0.8318 1,071 -0.21(-20.16%)
Apr 29, 2003 1.042 1.042 1.042 1.042 119 +0.20(+24.00%)
Apr 28, 2003 0.8402 0.8402 0.8402 0.8402 1,190 +0.00(+0.00%)
Apr 25, 2003 0.9158 0.9158 0.8402 0.8402 6,546 -0.08(-8.26%)
Apr 24, 2003 0.9158 0.9158 0.9158 0.9158 0 +0.00(+0.00%)
Apr 23, 2003 0.9158 0.9158 0.9158 0.9158 0 +0.00(+0.00%)
Apr 21, 2003 0.9158 0.9158 0.9158 0.9158 0 +0.00(+0.00%)
Apr 17, 2003 0.9158 0.9158 0.9158 0.9158 0 +0.00(+0.00%)
Apr 16, 2003 0.9158 0.9158 0.9158 0.9158 0 +0.00(+0.00%)
Apr 15, 2003 1.008 1.008 0.9158 0.9158 11,783 -0.05(-5.22%)
Apr 14, 2003 0.9662 0.9662 0.9662 0.9662 4,998 +0.05(+5.50%)
Apr 11, 2003 0.9158 0.9158 0.9158 0.9158 714 +0.00(+0.00%)
Apr 10, 2003 0.9158 0.9158 0.9158 0.9158 357 -0.04(-4.39%)
Apr 09, 2003 0.9578 0.9578 0.9578 0.9578 0 +0.00(+0.00%)
Apr 08, 2003 0.9578 0.9578 0.9578 0.9578 0 +0.00(+0.00%)
Apr 07, 2003 0.9578 0.9578 0.9578 0.9578 357 +0.00(+0.00%)
Apr 04, 2003 0.9578 0.9578 0.9578 0.9578 0 +0.00(+0.00%)
Apr 03, 2003 0.9578 0.9578 0.9578 0.9578 0 +0.00(+0.00%)
Apr 02, 2003 0.9578 0.9578 0.9578 0.9578 0 +0.00(+0.00%)
Apr 01, 2003 0.9578 0.9578 0.9578 0.9578 0 +0.00(+0.00%)
Mar 31, 2003 0.9578 0.9662 0.9578 0.9578 4,046 +0.05(+5.56%)
Mar 28, 2003 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
Mar 27, 2003 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
Mar 26, 2003 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
Mar 25, 2003 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
Mar 24, 2003 0.9074 0.9074 0.9074 0.9074 119 +0.00(+0.00%)
Mar 21, 2003 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
Mar 20, 2003 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
Mar 19, 2003 0.9074 0.9074 0.9074 0.9074 119 +0.05(+5.88%)
Mar 18, 2003 0.8570 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Mar 17, 2003 0.8570 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Mar 14, 2003 0.8570 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Mar 13, 2003 0.8570 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Mar 12, 2003 0.8570 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Mar 11, 2003 0.8570 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Mar 07, 2003 0.8570 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Mar 06, 2003 0.8570 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Mar 05, 2003 0.8570 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Mar 04, 2003 0.8570 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Mar 03, 2003 0.8570 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Feb 28, 2003 0.8570 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Feb 27, 2003 0.8822 0.8822 0.8570 0.8570 3,927 -0.03(-2.86%)
Feb 26, 2003 0.8822 0.8822 0.8822 0.8822 0 +0.00(+0.00%)
Feb 25, 2003 0.8822 0.8822 0.8822 0.8822 0 +0.00(+0.00%)
Feb 24, 2003 0.8822 0.8822 0.8822 0.8822 0 +0.00(+0.00%)
Feb 21, 2003 0.8822 0.8822 0.8822 0.8822 0 +0.00(+0.00%)
Feb 20, 2003 0.8822 0.8822 0.8822 0.8822 0 +0.00(+0.00%)
Feb 19, 2003 0.8822 0.8822 0.8822 0.8822 0 +0.00(+0.00%)
Feb 18, 2003 0.8906 0.8906 0.8822 0.8822 1,309 -0.01(-0.94%)
Feb 14, 2003 0.8906 0.8906 0.8906 0.8906 0 +0.00(+0.00%)
Feb 13, 2003 0.8906 0.8906 0.8906 0.8906 0 +0.00(+0.00%)
Feb 12, 2003 1.025 1.025 0.8906 0.8906 5,594 -0.13(-13.11%)
Feb 11, 2003 1.025 1.025 1.025 1.025 0 +0.00(+0.00%)
Feb 10, 2003 1.033 1.033 1.025 1.025 2,261 -0.01(-0.81%)
Feb 07, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Feb 06, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Feb 05, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jan 30, 2003 1.033 1.033 1.033 1.033 119 +0.00(+0.00%)
Jan 29, 2003 1.033 1.033 1.033 1.033 1,071 +0.07(+6.96%)
Jan 23, 2003 0.9662 0.9662 0.9662 0.9662 0 +0.00(+0.00%)
Jan 22, 2003 0.9662 0.9662 0.9662 0.9662 0 +0.00(+0.00%)
Jan 21, 2003 0.9662 0.9662 0.9662 0.9662 0 +0.00(+0.00%)
Jan 17, 2003 0.9662 0.9662 0.9662 0.9662 0 +0.00(+0.00%)
Jan 16, 2003 0.9662 0.9662 0.9662 0.9662 0 +0.00(+0.00%)
Jan 15, 2003 0.9662 0.9662 0.9662 0.9662 0 +0.00(+0.00%)
Jan 14, 2003 1.025 1.025 0.9662 0.9662 833 -0.08(-7.26%)
Jan 13, 2003 1.042 1.042 1.042 1.042 0 +0.00(+0.00%)
Jan 10, 2003 1.042 1.042 1.042 1.042 0 +0.00(+0.00%)
Jan 09, 2003 1.042 1.042 1.042 1.042 357 +0.02(+1.64%)
Jan 08, 2003 1.025 1.025 1.025 1.025 0 +0.00(+0.00%)
Jan 07, 2003 1.025 1.025 1.025 1.025 119 -0.07(-6.15%)
Jan 03, 2003 1.075 1.092 1.075 1.092 595 +0.14(+14.94%)
Jan 02, 2003 0.9578 0.9578 0.9502 0.9502 595 -0.14(-13.00%)
Dec 31, 2002 0.8486 1.092 0.8402 1.092 143,899 +0.23(+27.33%)
Dec 30, 2002 0.8486 0.9242 0.8402 0.8578 2,856 -0.19(-18.32%)
Dec 27, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 26, 2002 0.8486 1.050 0.8486 1.050 1,309 +0.21(+25.00%)
Dec 24, 2002 0.8822 0.8822 0.7309 0.8402 9,045 -0.04(-4.76%)
Dec 23, 2002 0.8402 0.9074 0.8402 0.8822 10,593 +0.04(+4.17%)
Dec 20, 2002 0.8402 0.8469 0.8402 0.8469 5,951 +0.01(+0.80%)
Dec 19, 2002 0.8486 0.8486 0.8402 0.8402 3,570 +0.00(+0.00%)
Dec 18, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Dec 17, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Dec 16, 2002 0.8402 0.8402 0.8402 0.8402 8,926 -0.02(-1.96%)
Dec 13, 2002 0.8570 0.8570 0.8570 0.8570 5,951 +0.02(+2.00%)
Dec 12, 2002 0.8402 0.8402 0.8402 0.8402 12,259 -0.03(-2.91%)
Dec 11, 2002 0.8654 0.8654 0.8654 0.8654 0 +0.00(+0.00%)
Dec 10, 2002 0.8570 0.8654 0.7309 0.8654 4,284 +0.03(+3.00%)
Dec 09, 2002 0.8822 0.8822 0.8402 0.8402 952 -0.21(-20.00%)
Dec 06, 2002 0.9662 1.050 0.9662 1.050 714 +0.21(+25.00%)
Dec 05, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Dec 04, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Dec 03, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Dec 02, 2002 0.8402 0.8402 0.8402 0.8402 2,380 -0.04(-4.76%)
Nov 27, 2002 0.8822 0.8822 0.8822 0.8822 0 +0.00(+0.00%)
Nov 26, 2002 0.8822 0.8822 0.8402 0.8822 3,570 +0.13(+16.67%)
Nov 25, 2002 0.7562 0.7562 0.7562 0.7562 0 +0.00(+0.00%)
Nov 22, 2002 0.7562 0.7562 0.7562 0.7562 0 +0.00(+0.00%)
Nov 21, 2002 0.7562 0.7562 0.7562 0.7562 0 +0.00(+0.00%)
Nov 20, 2002 0.7562 0.7562 0.7562 0.7562 0 +0.00(+0.00%)
Nov 19, 2002 0.7141 0.7562 0.7141 0.7562 3,213 -0.13(-14.29%)
Nov 18, 2002 0.8822 0.8822 0.8822 0.8822 0 +0.00(+0.00%)
Nov 15, 2002 0.8822 0.8822 0.8822 0.8822 0 +0.00(+0.00%)
Nov 14, 2002 0.8822 0.8822 0.8822 0.8822 0 +0.00(+0.00%)
Nov 13, 2002 0.8822 0.8822 0.8822 0.8822 119 -0.05(-5.41%)
Nov 12, 2002 0.9326 0.9326 0.9326 0.9326 357 -0.39(-29.75%)
Nov 08, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Nov 07, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Nov 06, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Nov 05, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Nov 04, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Nov 01, 2002 1.327 1.327 1.327 1.327 119 +0.13(+11.27%)
Oct 31, 2002 1.193 1.193 1.193 1.193 0 +0.00(+0.00%)
Oct 30, 2002 0.6301 1.411 0.6301 1.193 4,046 +0.35(+42.00%)
Oct 25, 2002 0.8402 0.8402 0.8402 0.8402 476 +0.00(+0.00%)
Oct 24, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Oct 23, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Oct 22, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Oct 21, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Oct 18, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Oct 17, 2002 0.8402 0.8402 0.8402 0.8402 1,666 +0.00(+0.00%)
Oct 16, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Oct 15, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Oct 14, 2002 0.8402 0.8486 0.8402 0.8402 2,499 -0.01(-0.99%)
Oct 11, 2002 0.8402 0.8402 0.6301 0.8486 1,785 +0.01(+1.00%)
Oct 10, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Oct 09, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Oct 08, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Oct 07, 2002 0.8402 0.8402 0.8402 0.8402 3,094 -0.13(-13.04%)
Oct 04, 2002 0.9662 0.9662 0.9662 0.9662 0 +0.00(+0.00%)
Oct 03, 2002 0.9662 0.9662 0.9662 0.9662 0 +0.00(+0.00%)
Oct 02, 2002 1.008 1.008 0.9662 0.9662 1,309 -0.04(-4.17%)
Oct 01, 2002 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Sep 30, 2002 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Sep 27, 2002 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Sep 26, 2002 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Sep 25, 2002 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Sep 24, 2002 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Sep 23, 2002 1.008 1.008 1.008 1.008 595 +0.00(+0.00%)
Sep 20, 2002 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Sep 19, 2002 1.008 1.008 1.008 1.008 119 +0.00(+0.00%)
Sep 18, 2002 1.176 1.176 1.008 1.008 2,499 -0.25(-20.00%)
Sep 17, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 16, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 13, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 12, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 11, 2002 1.260 1.260 1.260 1.260 595 +0.42(+50.00%)
Sep 09, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Sep 06, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Sep 05, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Sep 04, 2002 0.9326 0.9326 0.8402 0.8402 2,142 -0.17(-16.67%)
Sep 03, 2002 0.9746 1.008 0.9746 1.008 1,904 -0.25(-20.00%)
Aug 30, 2002 1.005 1.005 1.005 1.260 1,190 +0.29(+29.31%)
Aug 29, 2002 1.008 1.008 0.9746 0.9746 1,785 +0.05(+5.45%)
Aug 28, 2002 0.9452 0.9452 0.9242 0.9242 476 -0.08(-8.33%)
Aug 27, 2002 0.9662 1.008 0.9662 1.008 17,853 +0.08(+8.99%)
Aug 26, 2002 0.9250 0.9250 0.9250 0.9250 0 +0.00(+0.00%)
Aug 23, 2002 0.9250 0.9250 0.9250 0.9250 119 +0.00(+0.09%)
Aug 22, 2002 0.9242 0.9242 0.9242 0.9242 0 +0.00(+0.00%)
Aug 21, 2002 0.9242 0.9242 0.9242 0.9242 0 +0.00(+0.00%)
Aug 20, 2002 0.9242 0.9242 0.9242 0.9242 0 +0.00(+0.00%)
Aug 16, 2002 0.9914 0.9914 0.8822 0.9242 2,618 -0.08(-8.33%)
Aug 15, 2002 0.9922 1.008 0.9922 1.008 416,581 +0.16(+18.81%)
Aug 14, 2002 0.8486 0.8486 0.8486 0.8486 0 +0.00(+0.00%)
Aug 13, 2002 0.8486 0.8486 0.8486 0.8486 0 +0.00(+0.00%)
Aug 12, 2002 0.8486 0.8486 0.8486 0.8486 0 +0.00(+0.00%)
Aug 07, 2002 0.8486 0.8486 0.8486 0.8486 0 +0.00(+0.00%)
Aug 06, 2002 0.8486 0.8486 0.8486 0.8486 0 +0.00(+0.00%)
Aug 05, 2002 0.9242 0.9242 0.8486 0.8486 8,331 +0.01(+1.00%)
Aug 02, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Aug 01, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Jul 31, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Jul 30, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Jul 29, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Jul 26, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Jul 25, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Jul 24, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Jul 23, 2002 0.8402 0.8402 0.8402 0.8402 0 +0.00(+0.00%)
Jul 22, 2002 0.9242 0.9242 0.8402 0.8402 2,737 -0.08(-9.09%)
Jul 19, 2002 0.9242 0.9242 0.9242 0.9242 357 -0.34(-26.67%)
Jul 12, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jul 11, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jul 10, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jul 09, 2002 1.260 1.260 1.260 1.260 119 +0.00(+0.00%)
Jul 08, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jul 05, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jul 04, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jul 03, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jul 02, 2002 1.260 1.260 1.260 1.260 595 +0.00(+0.00%)
Jul 01, 2002 1.260 1.260 1.260 1.260 1,904 +0.20(+19.05%)
Jun 28, 2002 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Jun 27, 2002 1.059 1.059 1.059 1.059 1,785 +0.00(+0.00%)
Jun 26, 2002 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Jun 25, 2002 1.059 1.059 1.059 1.059 357 +0.00(+0.00%)
Jun 21, 2002 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Jun 20, 2002 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Jun 19, 2002 1.092 1.092 1.059 1.059 1,547 -0.03(-3.08%)
Jun 18, 2002 1.092 1.092 1.092 1.092 119 +0.04(+4.00%)
Jun 17, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 14, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 12, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 11, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 10, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 07, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 06, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 05, 2002 1.050 1.050 1.050 1.050 0 -0.08(-7.41%)
May 31, 2002 1.134 1.134 1.134 1.134 0 -0.12(-9.40%)
May 28, 2002 1.252 1.252 1.252 1.252 0 +0.00(+0.00%)
May 27, 2002 1.252 1.252 1.252 1.252 0 +0.00(+0.00%)
May 24, 2002 1.252 1.252 1.252 1.252 0 +0.00(+0.00%)
May 23, 2002 1.252 1.252 1.252 1.252 0 +0.00(+0.00%)
May 22, 2002 1.252 1.252 1.252 1.252 0 +0.00(+0.00%)
May 21, 2002 1.252 1.252 1.252 1.252 0 +0.00(+0.00%)
May 20, 2002 1.252 1.252 1.252 1.252 0 +0.00(+0.00%)
May 17, 2002 1.252 1.252 1.252 1.252 714 +0.12(+10.37%)
May 16, 2002 1.134 1.134 1.134 1.134 0 +0.00(+0.00%)
May 15, 2002 1.134 1.134 1.134 1.134 1,190 -0.13(-10.00%)
May 14, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
May 13, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
May 10, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
May 09, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
May 08, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
May 07, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
May 06, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
May 03, 2002 1.260 1.260 1.260 1.260 357 +0.13(+11.11%)
May 02, 2002 1.134 1.134 1.134 1.134 0 +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.