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 (%)
Nov 30, 2021 3.530 3.560 3.490 3.490 49,091 -0.06(-1.69%)
Nov 29, 2021 3.560 3.640 3.550 3.550 48,999 +0.00(+0.00%)
Nov 26, 2021 3.630 3.630 3.550 3.550 97,265 -0.08(-2.20%)
Nov 24, 2021 3.600 3.650 3.590 3.630 48,524 +0.03(+0.83%)
Nov 23, 2021 3.620 3.650 3.550 3.600 79,850 -0.03(-0.83%)
Nov 22, 2021 3.550 3.690 3.550 3.630 156,175 +0.06(+1.68%)
Nov 19, 2021 3.680 3.700 3.552 3.570 250,649 -0.13(-3.51%)
Nov 18, 2021 4.100 3.794 3.650 3.700 500,395 -0.90(-19.57%)
Nov 17, 2021 4.800 4.840 4.550 4.600 93,429 -0.30(-6.12%)
Nov 16, 2021 4.910 4.990 4.850 4.900 54,868 +0.03(+0.62%)
Nov 15, 2021 4.830 4.895 4.734 4.870 29,887 +0.01(+0.21%)
Nov 12, 2021 4.840 4.891 4.750 4.860 30,391 -0.02(-0.41%)
Nov 11, 2021 4.860 4.880 4.830 4.880 35,374 +0.06(+1.24%)
Nov 10, 2021 4.730 4.820 24,263 +0.05(+1.05%)
Nov 09, 2021 4.810 4.880 4.735 4.770 45,350 -0.03(-0.63%)
Nov 08, 2021 4.710 4.900 4.380 4.800 99,709 -0.08(-1.64%)
Nov 05, 2021 4.740 4.880 4.700 4.880 43,258 +0.14(+2.95%)
Nov 04, 2021 4.700 4.780 4.620 4.740 35,014 -0.01(-0.21%)
Nov 03, 2021 4.500 4.880 4.500 4.750 85,344 +0.25(+5.56%)
Nov 02, 2021 4.470 4.500 4.370 4.500 30,069 +0.05(+1.12%)
Nov 01, 2021 4.370 4.500 4.300 4.450 40,561 +0.04(+0.91%)
Oct 29, 2021 4.320 4.490 4.305 4.410 26,424 +0.11(+2.56%)
Oct 28, 2021 4.220 4.350 4.090 4.300 55,658 +0.10(+2.38%)
Oct 27, 2021 4.035 4.250 4.020 4.200 58,335 +0.13(+3.19%)
Oct 26, 2021 4.100 4.070 93,082 -0.04(-0.97%)
Oct 25, 2021 4.090 4.230 4.064 4.110 51,963 +0.02(+0.49%)
Oct 22, 2021 4.120 4.230 4.060 4.090 111,024 -0.12(-2.85%)
Oct 21, 2021 4.150 4.300 4.120 4.210 38,655 +0.03(+0.72%)
Oct 20, 2021 4.180 4.240 4.149 4.180 26,424 -0.03(-0.71%)
Oct 19, 2021 4.250 4.270 4.180 4.210 16,200 +0.01(+0.24%)
Oct 18, 2021 4.330 4.380 4.200 4.200 34,042 -0.16(-3.67%)
Oct 15, 2021 4.380 4.580 4.350 4.360 39,909 -0.02(-0.46%)
Oct 14, 2021 4.340 4.380 4.252 4.380 18,718 +0.05(+1.15%)
Oct 13, 2021 4.040 4.330 4.040 4.330 30,212 +0.23(+5.61%)
Oct 12, 2021 4.050 4.150 4.030 4.100 33,739 -0.02(-0.49%)
Oct 11, 2021 4.220 4.290 4.100 4.120 81,274 -0.10(-2.37%)
Oct 08, 2021 4.220 4.400 4.150 4.220 53,273 +0.00(+0.00%)
Oct 07, 2021 4.330 4.380 4.220 4.220 40,643 -0.10(-2.31%)
Oct 06, 2021 4.250 4.410 4.201 4.320 33,623 -0.02(-0.46%)
Oct 05, 2021 4.310 4.470 4.220 4.340 43,061 +0.04(+0.93%)
Oct 04, 2021 4.350 4.460 4.310 4.300 45,220 +0.00(+0.00%)
Oct 01, 2021 4.270 4.478 4.270 4.300 39,661 +0.03(+0.78%)
Sep 30, 2021 4.290 4.360 4.239 4.267 41,282 -0.02(-0.54%)
Sep 29, 2021 4.350 4.500 4.250 4.290 39,869 -0.06(-1.38%)
Sep 28, 2021 4.380 4.490 4.350 4.350 23,049 -0.06(-1.36%)
Sep 27, 2021 4.270 4.500 4.212 4.410 57,875 +0.11(+2.56%)
Sep 24, 2021 4.300 4.350 4.260 4.300 10,324 -0.03(-0.69%)
Sep 23, 2021 4.320 4.440 4.290 4.330 44,750 +0.01(+0.23%)
Sep 22, 2021 4.230 4.500 4.220 4.320 79,907 -0.02(-0.46%)
Sep 21, 2021 4.520 4.520 4.280 4.340 36,015 -0.12(-2.69%)
Sep 20, 2021 4.500 4.640 4.150 4.460 75,453 -0.08(-1.76%)
Sep 17, 2021 4.880 4.950 4.540 4.540 105,647 -0.37(-7.54%)
Sep 16, 2021 4.780 4.990 4.780 4.910 17,697 +0.11(+2.29%)
Sep 15, 2021 4.690 4.950 4.690 4.800 55,460 +0.15(+3.23%)
Sep 14, 2021 4.830 4.840 4.600 4.650 53,395 -0.12(-2.52%)
Sep 13, 2021 4.870 4.880 4.650 4.770 58,105 -0.08(-1.65%)
Sep 10, 2021 4.980 5.100 4.850 4.850 36,871 -0.12(-2.41%)
Sep 09, 2021 4.920 5.040 4.909 4.970 30,443 +0.05(+1.02%)
Sep 08, 2021 5.040 5.080 4.886 4.920 26,535 -0.12(-2.38%)
Sep 07, 2021 4.890 5.080 4.890 5.040 57,600 +0.13(+2.65%)
Sep 03, 2021 4.900 5.000 4.850 4.910 23,038 -0.02(-0.41%)
Sep 02, 2021 4.750 5.000 4.650 4.930 66,595 +0.19(+4.01%)
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.