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, 2022 1.100 1.160 1.040 1.135 213,003 +0.07(+7.08%)
Nov 29, 2022 1.170 1.170 1.060 1.060 41,952 -0.09(-7.83%)
Nov 28, 2022 1.060 1.166 1.060 1.150 337,952 +0.06(+5.50%)
Nov 25, 2022 1.050 1.100 1.010 1.090 48,777 +0.02(+1.87%)
Nov 23, 2022 1.070 1.080 1.020 1.070 137,935 +0.00(+0.00%)
Nov 22, 2022 1.040 1.100 1.000 1.070 51,535 +0.03(+2.88%)
Nov 21, 2022 1.030 1.125 1.020 1.040 272,026 +0.03(+2.97%)
Nov 18, 2022 1.000 1.080 0.9900 1.010 270,436 -0.01(-0.98%)
Nov 17, 2022 1.100 1.110 1.000 1.020 161,964 -0.09(-8.11%)
Nov 16, 2022 1.110 1.160 1.100 1.110 313,311 -0.03(-2.63%)
Nov 15, 2022 1.190 1.200 1.120 1.140 162,601 -0.08(-6.56%)
Nov 14, 2022 1.220 1.240 1.200 1.220 50,997 -0.02(-1.61%)
Nov 11, 2022 1.240 1.271 1.230 1.240 73,458 +0.00(+0.00%)
Nov 10, 2022 1.280 1.280 1.220 1.240 7,713 +0.00(+0.00%)
Nov 09, 2022 1.250 1.294 1.230 1.240 19,071 -0.01(-0.80%)
Nov 08, 2022 1.290 1.290 1.230 1.250 76,122 -0.01(-0.79%)
Nov 07, 2022 1.300 1.310 1.240 1.260 123,495 -0.03(-2.70%)
Nov 04, 2022 1.320 1.345 1.250 1.295 39,819 -0.01(-0.38%)
Nov 03, 2022 1.280 1.310 1.280 1.300 27,525 +0.01(+0.78%)
Nov 02, 2022 1.350 1.350 1.263 1.290 48,602 -0.03(-2.30%)
Nov 01, 2022 1.320 1.350 1.300 1.320 124,389 +0.01(+0.79%)
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%)
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.