Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Industrial Services Group Inc (NY: WLMS )

0.3572 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 21, 2023 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 (%)
Oct 31, 2022 1.350 1.370 1.310 1.310 46,149 -0.04(-2.96%)
Oct 28, 2022 1.360 1.380 1.320 1.350 74,782 +0.00(+0.00%)
Oct 27, 2022 1.390 1.390 1.310 1.350 61,756 +0.02(+1.50%)
Oct 26, 2022 1.320 1.400 1.310 1.330 82,550 +0.01(+0.76%)
Oct 25, 2022 1.360 1.391 1.310 1.320 60,328 -0.01(-0.75%)
Oct 24, 2022 1.360 1.361 1.320 1.330 37,302 +0.00(+0.00%)
Oct 21, 2022 1.370 1.400 1.330 1.330 57,284 -0.01(-0.75%)
Oct 20, 2022 1.429 1.445 1.340 1.340 70,512 -0.06(-4.29%)
Oct 19, 2022 1.400 1.490 1.388 1.400 18,815 +0.00(+0.00%)
Oct 18, 2022 1.460 1.465 1.390 1.400 19,990 -0.01(-0.71%)
Oct 17, 2022 1.400 1.500 1.390 1.410 45,063 +0.00(+0.00%)
Oct 14, 2022 1.430 1.477 1.395 1.410 14,390 -0.03(-2.32%)
Oct 13, 2022 1.480 1.490 1.390 1.444 10,040 +0.04(+3.11%)
Oct 12, 2022 1.450 1.450 1.400 1.400 19,261 +0.00(+0.00%)
Oct 11, 2022 1.400 1.435 1.385 1.400 32,167 -0.01(-0.71%)
Oct 10, 2022 1.430 1.490 1.410 1.410 21,691 -0.02(-1.40%)
Oct 07, 2022 1.510 1.530 1.400 1.430 21,910 +0.03(+2.14%)
Oct 06, 2022 1.460 1.460 1.360 1.400 51,624 -0.04(-2.78%)
Oct 05, 2022 1.470 1.550 1.420 1.440 9,973 -0.03(-2.04%)
Oct 04, 2022 1.440 1.490 1.440 1.470 43,562 +0.04(+2.80%)
Oct 03, 2022 1.370 1.470 1.370 1.430 44,008 -0.05(-3.38%)
Sep 30, 2022 1.510 1.540 1.440 1.480 23,811 +0.00(+0.00%)
Sep 29, 2022 1.560 1.560 1.430 1.480 18,689 -0.09(-5.73%)
Sep 28, 2022 1.450 1.625 1.430 1.570 15,763 +0.17(+12.14%)
Sep 27, 2022 1.490 1.500 1.370 1.400 84,023 -0.01(-0.71%)
Sep 26, 2022 1.470 1.560 1.410 1.410 126,335 -0.07(-4.73%)
Sep 23, 2022 1.610 1.626 1.470 1.480 84,771 -0.21(-12.43%)
Sep 22, 2022 1.740 1.770 1.650 1.690 14,336 -0.06(-3.43%)
Sep 21, 2022 1.730 1.840 1.698 1.750 15,540 +0.06(+3.55%)
Sep 20, 2022 1.780 1.810 1.660 1.690 51,535 -0.16(-8.65%)
Sep 19, 2022 1.910 1.910 1.830 1.850 31,270 -0.04(-2.12%)
Sep 16, 2022 1.660 1.900 1.649 1.890 78,611 +0.17(+9.88%)
Sep 15, 2022 1.770 1.910 1.700 1.720 11,658 +0.00(+0.00%)
Sep 14, 2022 1.770 1.790 1.720 1.720 29,094 -0.02(-1.15%)
Sep 13, 2022 1.830 1.880 1.720 1.740 18,168 -0.11(-5.95%)
Sep 12, 2022 1.870 1.920 1.820 1.850 121,064 +0.09(+5.11%)
Sep 09, 2022 1.820 1.840 1.740 1.760 28,453 -0.03(-1.67%)
Sep 08, 2022 1.780 1.810 1.770 1.790 31,128 +0.07(+4.06%)
Sep 07, 2022 1.750 1.750 1.680 1.720 11,132 +0.01(+0.58%)
Sep 06, 2022 1.570 1.810 1.560 1.710 69,325 +0.01(+0.59%)
Sep 02, 2022 1.720 1.817 1.660 1.700 13,022 -0.10(-5.56%)
Sep 01, 2022 1.650 1.840 1.650 1.800 177,776 +0.15(+9.09%)
Aug 31, 2022 1.670 1.700 1.650 1.650 28,142 +0.08(+5.10%)
Aug 30, 2022 1.670 1.670 1.560 1.570 37,219 -0.10(-5.99%)
Aug 29, 2022 1.650 1.680 1.612 1.670 28,428 +0.01(+0.63%)
Aug 26, 2022 1.630 1.680 1.591 1.659 81,832 +0.07(+4.56%)
Aug 25, 2022 1.560 1.640 1.560 1.587 20,198 +0.00(+0.04%)
Aug 24, 2022 1.400 1.630 1.390 1.587 192,167 +0.24(+18.07%)
Aug 23, 2022 1.360 1.370 1.323 1.344 56,950 -0.01(-0.47%)
Aug 22, 2022 1.380 1.400 1.350 1.350 41,615 +0.02(+1.50%)
Aug 19, 2022 1.357 1.370 1.320 1.330 126,784 -0.03(-2.21%)
Aug 18, 2022 1.360 1.380 1.340 1.360 60,296 +0.00(+0.00%)
Aug 17, 2022 1.400 1.400 1.360 1.360 37,010 -0.01(-0.73%)
Aug 16, 2022 1.370 1.390 1.370 1.370 52,715 +0.00(+0.00%)
Aug 15, 2022 1.300 1.420 1.300 1.370 70,407 +0.07(+5.38%)
Aug 12, 2022 1.300 1.385 1.300 1.300 182,961 -0.10(-7.14%)
Aug 11, 2022 1.420 1.420 1.380 1.400 28,198 +0.00(+0.00%)
Aug 10, 2022 1.360 1.450 1.360 1.400 60,957 +0.02(+1.45%)
Aug 09, 2022 1.380 1.430 1.375 1.380 28,333 +0.00(+0.00%)
Aug 08, 2022 1.430 1.430 1.360 1.380 55,319 -0.02(-1.43%)
Aug 05, 2022 1.430 1.430 1.400 1.400 21,932 +0.01(+0.72%)
Aug 04, 2022 1.310 1.480 1.260 1.390 140,948 -0.11(-7.33%)
Aug 03, 2022 1.540 1.610 1.500 1.500 68,143 -0.05(-3.23%)
Aug 02, 2022 1.500 1.590 1.480 1.550 61,213 +0.06(+3.85%)
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.