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 (%)
Mar 31, 2022 2.070 2.070 2.000 1.990 87,082 -0.04(-1.97%)
Mar 30, 2022 2.140 2.293 2.030 2.030 342,488 -0.09(-4.25%)
Mar 29, 2022 2.030 2.150 1.960 2.120 210,285 +0.12(+6.00%)
Mar 28, 2022 2.030 2.040 1.950 2.000 204,480 +0.00(+0.00%)
Mar 25, 2022 2.060 2.088 1.950 2.000 147,923 -0.12(-5.66%)
Mar 24, 2022 2.030 2.240 1.955 2.120 1,059,999 +0.32(+17.78%)
Mar 23, 2022 1.710 1.850 1.640 1.800 102,486 +0.11(+6.51%)
Mar 22, 2022 1.720 1.820 1.690 1.690 185,400 -0.08(-4.52%)
Mar 21, 2022 1.630 1.770 1.610 1.770 181,555 +0.08(+4.73%)
Mar 18, 2022 1.490 1.740 1.455 1.690 322,612 +0.19(+12.67%)
Mar 17, 2022 1.420 1.650 1.400 1.500 442,848 +0.13(+9.49%)
Mar 16, 2022 1.420 1.420 1.350 1.370 135,342 -0.01(-0.72%)
Mar 15, 2022 1.330 1.400 1.306 1.380 157,092 +0.02(+1.47%)
Mar 14, 2022 1.430 1.430 1.270 1.360 368,402 -0.08(-5.56%)
Mar 11, 2022 1.450 1.460 1.370 1.440 363,699 -0.01(-0.69%)
Mar 10, 2022 1.600 1.600 1.332 1.450 1,522,928 -0.25(-14.71%)
Mar 09, 2022 1.470 1.880 1.370 1.700 3,781,058 +0.28(+19.72%)
Mar 08, 2022 1.460 1.540 1.400 1.420 414,536 +0.01(+0.71%)
Mar 07, 2022 1.400 1.560 1.390 1.410 1,757,586 -0.02(-1.40%)
Mar 04, 2022 1.500 1.500 1.370 1.430 47,835 -0.07(-4.67%)
Mar 03, 2022 1.490 1.510 1.411 1.500 98,117 +0.04(+2.74%)
Mar 02, 2022 1.380 1.480 1.380 1.460 46,422 +0.11(+8.15%)
Mar 01, 2022 1.390 1.460 1.350 1.350 81,306 -0.08(-5.59%)
Feb 28, 2022 1.340 1.460 1.340 1.430 58,795 +0.01(+0.70%)
Feb 25, 2022 1.460 1.450 1.410 1.420 67,606 +0.01(+0.71%)
Feb 24, 2022 1.340 1.440 1.330 1.410 105,520 +0.02(+1.44%)
Feb 23, 2022 1.460 1.460 1.360 1.390 272,394 -0.05(-3.47%)
Feb 22, 2022 1.500 1.540 1.410 1.440 90,091 -0.07(-4.64%)
Feb 18, 2022 1.510 0 -0.04(-2.58%)
Feb 17, 2022 1.580 1.590 1.530 1.550 70,262 -0.02(-1.27%)
Feb 16, 2022 1.510 1.590 1.500 1.570 206,656 +0.07(+4.67%)
Feb 15, 2022 1.500 1.520 1.480 1.500 84,638 +0.00(+0.00%)
Feb 14, 2022 1.540 1.540 1.450 1.500 160,700 -0.03(-1.96%)
Feb 11, 2022 1.580 1.580 1.530 1.530 48,791 -0.03(-1.92%)
Feb 10, 2022 1.530 1.600 1.530 1.560 175,812 +0.02(+1.30%)
Feb 09, 2022 1.530 1.640 1.530 1.540 266,016 +0.02(+1.32%)
Feb 08, 2022 1.630 1.630 1.520 1.520 381,608 -0.09(-5.59%)
Feb 07, 2022 1.720 1.740 1.590 1.610 513,460 -0.15(-8.52%)
Feb 04, 2022 1.820 1.830 1.750 1.760 294,587 -0.09(-4.86%)
Feb 03, 2022 1.910 1.830 1.850 409,490 -0.09(-4.64%)
Feb 02, 2022 1.900 1.970 1.900 1.940 299,621 -0.01(-0.51%)
Feb 01, 2022 1.950 2.000 1.910 1.950 329,417 +0.00(+0.00%)
Jan 31, 2022 2.010 2.050 1.950 1,517,893 -0.15(-7.14%)
Jan 28, 2022 2.920 2.990 2.060 2.100 1,911,698 -0.96(-31.37%)
Jan 27, 2022 3.090 3.110 2.930 3.060 104,273 +0.00(+0.00%)
Jan 26, 2022 3.020 3.150 3.010 3.060 27,412 +0.08(+2.68%)
Jan 25, 2022 3.100 3.120 2.930 2.980 55,295 -0.16(-5.10%)
Jan 24, 2022 3.150 3.180 3.004 3.140 77,696 -0.01(-0.32%)
Jan 21, 2022 3.100 3.190 3.050 3.150 47,258 +0.05(+1.61%)
Jan 20, 2022 3.120 3.170 3.100 3.100 36,671 -0.02(-0.64%)
Jan 19, 2022 3.280 3.280 3.020 3.120 116,961 -0.03(-0.95%)
Jan 18, 2022 3.220 3.220 3.070 3.150 54,019 -0.14(-4.26%)
Jan 14, 2022 3.290 0 -0.01(-0.30%)
Jan 13, 2022 3.250 3.340 3.230 3.300 58,484 +0.05(+1.54%)
Jan 12, 2022 3.250 3.310 3.224 3.250 46,868 +0.00(+0.00%)
Jan 11, 2022 3.280 3.390 3.250 3.250 24,126 -0.04(-1.22%)
Jan 10, 2022 3.310 3.310 3.220 3.290 98,783 -0.04(-1.20%)
Jan 07, 2022 3.280 3.330 3.210 3.330 71,732 +0.02(+0.60%)
Jan 06, 2022 3.350 3.380 3.200 3.310 34,689 +0.01(+0.30%)
Jan 05, 2022 3.270 3.330 3.199 3.300 63,123 +0.07(+2.17%)
Jan 04, 2022 3.250 3.300 3.205 3.230 47,163 +0.01(+0.31%)
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.