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 (%)
Dec 31, 2021 2.960 3.040 2.910 2.990 89,203 +0.04(+1.36%)
Dec 30, 2021 2.920 3.000 2.900 2.950 92,025 +0.02(+0.68%)
Dec 29, 2021 2.880 2.980 2.870 2.930 90,304 +0.03(+1.03%)
Dec 28, 2021 2.930 3.060 2.870 2.900 91,669 -0.05(-1.69%)
Dec 27, 2021 3.060 3.080 2.620 2.950 407,221 -0.12(-3.91%)
Dec 23, 2021 3.100 3.130 3.070 3.070 54,428 -0.03(-0.97%)
Dec 22, 2021 3.120 3.180 3.100 3.100 52,176 -0.01(-0.32%)
Dec 21, 2021 3.120 3.160 3.055 3.110 61,358 +0.02(+0.65%)
Dec 20, 2021 3.060 3.120 3.030 3.090 94,086 -0.01(-0.32%)
Dec 17, 2021 3.130 3.150 3.070 3.100 42,806 -0.08(-2.52%)
Dec 16, 2021 3.390 3.400 3.120 3.180 65,666 -0.15(-4.50%)
Dec 15, 2021 3.030 3.370 3.000 3.330 101,841 +0.28(+9.18%)
Dec 14, 2021 3.060 3.180 2.950 3.050 127,921 -0.10(-3.17%)
Dec 13, 2021 3.200 3.220 3.120 3.150 114,437 -0.11(-3.37%)
Dec 10, 2021 3.270 3.390 3.190 3.260 113,213 -0.05(-1.51%)
Dec 09, 2021 3.370 3.490 3.310 3.310 188,505 -0.33(-9.07%)
Dec 08, 2021 3.260 3.640 3.250 3.640 99,936 +0.38(+11.66%)
Dec 07, 2021 3.310 3.480 3.250 3.260 156,077 -0.02(-0.61%)
Dec 06, 2021 3.250 3.310 3.230 3.280 66,284 +0.04(+1.23%)
Dec 03, 2021 3.340 3.340 3.200 3.240 48,753 -0.11(-3.28%)
Dec 02, 2021 3.340 3.400 3.320 3.350 63,615 -0.02(-0.59%)
Dec 01, 2021 3.560 3.560 3.350 3.370 81,416 -0.12(-3.44%)
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%)
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.