Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	2.336	2.437	2.336	2.361	7,141	-0.03(-1.06%)
Jul 28, 2006	2.441	2.441	2.344	2.386	5,594	-0.06(-2.41%)
Jul 27, 2006	2.468	2.479	2.438	2.445	2,797	+0.00(+0.00%)
Jul 26, 2006	2.450	2.495	2.437	2.445	5,118	+0.03(+1.21%)
Jul 25, 2006	2.439	2.439	2.378	2.416	5,237	+0.05(+2.32%)
Jul 24, 2006	2.369	2.510	2.319	2.361	9,318	-0.03(-1.40%)
Jul 21, 2006	2.428	2.546	2.394	2.394	1,250	-0.08(-3.26%)
Jul 20, 2006	2.490	2.512	2.361	2.475	2,350	-0.01(-0.27%)
Jul 19, 2006	2.361	2.482	2.361	2.482	5,118	+0.05(+1.86%)
Jul 18, 2006	2.479	2.479	2.352	2.437	7,141	-0.04(-1.69%)
Jul 17, 2006	2.460	2.491	2.437	2.479	3,332	+0.08(+3.51%)
Jul 14, 2006	2.529	2.529	2.352	2.394	12,941	-0.08(-3.39%)
Jul 13, 2006	2.514	2.514	2.479	2.479	9,521	-0.06(-2.46%)
Jul 12, 2006	2.541	2.541	2.541	2.541	0	+0.00(+0.00%)
Jul 11, 2006	2.464	2.541	2.464	2.541	1,785	+0.10(+4.29%)
Jul 10, 2006	2.453	2.462	2.437	2.437	7,498	-0.05(-2.03%)
Jul 07, 2006	2.470	2.491	2.445	2.487	7,440	-0.03(-1.33%)
Jul 06, 2006	2.552	2.552	2.517	2.521	1,547	-0.02(-0.66%)
Jul 05, 2006	2.571	2.571	2.529	2.537	1,071	+0.11(+4.50%)
Jul 03, 2006	2.464	2.554	2.428	2.428	3,099	-0.13(-4.93%)
Jun 30, 2006	2.521	2.554	2.512	2.554	1,329	-0.01(-0.33%)
Jun 29, 2006	2.512	2.579	2.512	2.563	5,237	+0.07(+2.69%)
Jun 28, 2006	2.487	2.529	2.487	2.495	11,365	-0.03(-1.33%)
Jun 27, 2006	2.588	2.588	2.521	2.529	11,188	-0.03(-1.31%)
Jun 26, 2006	2.448	2.563	2.405	2.563	22,733	+0.10(+4.20%)
Jun 23, 2006	2.426	2.529	2.403	2.459	29,161	+0.09(+3.80%)
Jun 22, 2006	2.336	2.503	2.315	2.369	27,845	+0.04(+1.80%)
Jun 21, 2006	2.495	2.605	2.126	2.327	95,679	-0.09(-3.82%)
Jun 20, 2006	2.445	2.470	2.319	2.420	5,936	-0.01(-0.35%)
Jun 19, 2006	2.310	2.445	2.268	2.428	10,593	+0.13(+5.47%)
Jun 16, 2006	2.344	2.369	2.294	2.302	8,688	-0.09(-3.86%)
Jun 15, 2006	2.294	2.394	2.243	2.394	36,642	+0.16(+7.17%)
Jun 14, 2006	2.218	2.294	2.126	2.234	52,986	-0.07(-2.95%)
Jun 13, 2006	2.411	2.430	2.235	2.302	24,001	-0.11(-4.53%)
Jun 12, 2006	2.437	2.479	2.353	2.411	5,673	-0.07(-2.71%)
Jun 09, 2006	2.588	2.588	2.109	2.479	22,037	+0.00(+0.00%)
Jun 08, 2006	2.252	2.504	2.252	2.479	27,785	+0.23(+10.07%)
Jun 07, 2006	2.327	2.327	2.252	2.252	3,273	-0.01(-0.37%)
Jun 06, 2006	2.344	2.344	2.252	2.260	19,041	-0.07(-2.88%)
Jun 05, 2006	2.445	2.476	2.201	2.327	51,645	-0.12(-4.81%)
Jun 02, 2006	2.554	2.554	2.437	2.445	22,822	-0.14(-5.40%)
Jun 01, 2006	2.596	2.605	2.529	2.584	10,243	-0.00(-0.13%)
May 31, 2006	2.609	2.634	2.588	2.588	4,927	-0.01(-0.37%)
May 30, 2006	2.605	2.647	2.529	2.597	2,017	+0.01(+0.24%)
May 26, 2006	2.647	2.647	2.578	2.591	4,022	+0.03(+1.11%)
May 25, 2006	2.566	2.606	2.529	2.563	3,213	+0.03(+1.33%)
May 24, 2006	2.532	2.570	2.529	2.529	4,571	-0.01(-0.33%)
May 23, 2006	2.453	2.621	2.403	2.537	10,462	-0.01(-0.33%)
May 22, 2006	2.647	2.663	2.529	2.546	33,678	-0.10(-3.81%)
May 19, 2006	2.638	2.688	2.638	2.647	8,355	+0.00(+0.00%)
May 18, 2006	2.605	2.692	2.605	2.647	9,761	+0.00(+0.00%)
May 17, 2006	2.689	2.689	2.647	2.647	7,230	+0.00(+0.00%)
May 16, 2006	2.655	2.674	2.647	2.647	9,847	-0.05(-1.87%)
May 15, 2006	2.680	2.703	2.663	2.697	2,618	-0.02(-0.62%)
May 12, 2006	2.695	2.714	2.647	2.714	13,465	-0.02(-0.62%)
May 11, 2006	2.705	2.764	2.689	2.731	7,177	-0.03(-1.21%)
May 10, 2006	2.739	2.764	2.705	2.764	1,666	-0.03(-1.20%)
May 09, 2006	2.751	2.798	2.739	2.798	7,498	+0.05(+1.83%)
May 08, 2006	2.731	2.789	2.731	2.747	4,909	+0.05(+1.87%)
May 05, 2006	2.697	2.747	2.663	2.697	30,512	+0.02(+0.63%)
May 04, 2006	2.756	2.815	2.672	2.680	14,675	-0.05(-1.85%)
May 03, 2006	2.697	2.731	2.697	2.731	1,828	+0.03(+1.25%)
May 02, 2006	2.731	2.749	2.655	2.697	4,162	-0.08(-2.73%)

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