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 (%)
Jun 30, 2022 1.490 1.505 1.360 1.390 33,108 -0.15(-9.74%)
Jun 29, 2022 1.410 1.540 1.310 1.540 66,921 +0.09(+5.94%)
Jun 28, 2022 1.500 1.510 1.454 1.454 9,185 -0.04(-2.44%)
Jun 27, 2022 1.470 1.510 1.470 1.490 13,458 +0.00(+0.00%)
Jun 24, 2022 1.490 1.490 1.438 1.490 7,949 +0.00(+0.00%)
Jun 23, 2022 1.400 1.500 1.400 1.490 32,497 +0.08(+5.67%)
Jun 22, 2022 1.450 1.450 1.400 1.410 36,307 -0.05(-3.42%)
Jun 21, 2022 1.360 1.510 1.360 1.460 33,722 +0.08(+5.80%)
Jun 17, 2022 1.440 1.470 1.360 1.380 53,298 -0.02(-1.43%)
Jun 16, 2022 1.470 1.510 1.370 1.400 160,213 -0.12(-7.89%)
Jun 15, 2022 1.570 1.570 1.500 1.520 25,373 +0.00(+0.00%)
Jun 14, 2022 1.540 1.555 1.520 1.520 27,099 -0.01(-0.65%)
Jun 13, 2022 1.560 1.570 1.520 1.530 64,181 -0.04(-2.55%)
Jun 10, 2022 1.580 1.593 1.560 1.570 42,026 -0.01(-0.75%)
Jun 09, 2022 1.620 1.620 1.580 1.582 39,281 -0.06(-3.54%)
Jun 08, 2022 1.690 1.690 1.620 1.640 51,486 -0.02(-1.20%)
Jun 07, 2022 1.580 1.740 1.580 1.660 63,334 +0.05(+2.86%)
Jun 06, 2022 1.630 1.720 1.585 1.614 24,246 -0.04(-2.49%)
Jun 03, 2022 1.640 1.655 1.620 1.655 17,792 -0.02(-1.49%)
Jun 02, 2022 1.650 1.700 1.620 1.680 40,277 +0.09(+5.59%)
Jun 01, 2022 1.700 1.700 1.580 1.591 43,852 -0.08(-4.73%)
May 31, 2022 1.620 1.698 1.600 1.670 48,195 +0.08(+5.02%)
May 27, 2022 1.600 1.660 1.590 1.590 30,177 +0.02(+1.28%)
May 26, 2022 1.690 1.757 1.570 1.570 71,326 -0.12(-7.10%)
May 25, 2022 1.630 1.760 1.630 1.690 16,890 +0.02(+1.20%)
May 24, 2022 1.760 1.760 1.630 1.670 55,154 -0.09(-5.11%)
May 23, 2022 1.610 1.770 1.600 1.760 117,210 +0.16(+10.00%)
May 20, 2022 1.590 1.647 1.577 1.600 34,512 +0.04(+2.56%)
May 19, 2022 1.540 1.560 1.520 1.560 38,360 +0.06(+4.00%)
May 18, 2022 1.500 1.540 1.470 1.500 159,307 +0.01(+1.01%)
May 17, 2022 1.390 1.500 1.380 1.485 49,386 +0.11(+8.39%)
May 16, 2022 1.490 1.490 1.350 1.370 75,070 -0.07(-4.86%)
May 13, 2022 1.450 1.610 1.430 1.440 137,414 +0.05(+3.60%)
May 12, 2022 1.500 1.500 1.370 1.390 255,730 -0.11(-7.33%)
May 11, 2022 1.500 1.568 1.482 1.500 42,703 -0.04(-2.32%)
May 10, 2022 1.430 1.580 1.420 1.536 160,303 +0.06(+3.76%)
May 09, 2022 1.480 1.550 1.480 1.480 43,648 -0.10(-6.33%)
May 06, 2022 1.650 1.675 1.440 1.580 73,141 -0.08(-4.82%)
May 05, 2022 1.800 1.800 1.650 1.660 34,181 -0.11(-6.21%)
May 04, 2022 1.650 1.770 1.647 1.770 24,795 +0.07(+4.00%)
May 03, 2022 1.620 1.740 1.620 1.702 28,225 +0.09(+5.71%)
May 02, 2022 1.590 1.660 1.590 1.610 38,747 -0.07(-4.17%)
Apr 29, 2022 1.630 1.680 1.610 1.680 32,904 +0.00(+0.00%)
Apr 28, 2022 1.630 1.690 1.580 1.680 169,344 +0.05(+3.07%)
Apr 27, 2022 1.650 1.650 1.630 1.630 19,345 -0.02(-1.21%)
Apr 26, 2022 1.680 1.730 1.642 1.650 55,519 +0.02(+1.27%)
Apr 25, 2022 1.650 1.709 1.560 1.629 135,333 -0.02(-1.25%)
Apr 22, 2022 1.590 1.730 1.590 1.650 112,209 +0.03(+1.85%)
Apr 21, 2022 1.750 1.760 1.611 1.620 77,332 -0.10(-5.81%)
Apr 20, 2022 1.790 1.790 1.690 1.720 54,473 +0.01(+0.58%)
Apr 19, 2022 1.680 1.795 1.680 1.710 36,208 +0.02(+0.89%)
Apr 18, 2022 1.750 1.770 1.660 1.695 46,879 -0.03(-2.02%)
Apr 14, 2022 1.810 1.813 1.720 1.730 49,439 -0.08(-4.68%)
Apr 13, 2022 1.780 1.850 1.750 1.815 34,804 +0.05(+3.12%)
Apr 12, 2022 1.870 1.881 1.750 1.760 117,818 -0.10(-5.63%)
Apr 11, 2022 1.910 1.980 1.850 1.865 73,476 -0.02(-1.32%)
Apr 08, 2022 1.940 1.990 1.890 1.890 22,970 -0.04(-2.07%)
Apr 07, 2022 1.930 1.970 1.900 1.930 62,032 +0.01(+0.52%)
Apr 06, 2022 1.890 2.070 1.890 1.920 95,951 +0.02(+1.05%)
Apr 05, 2022 1.960 1.990 1.890 1.900 42,310 -0.05(-2.56%)
Apr 04, 2022 1.880 2.000 1.880 1.950 96,750 +0.08(+4.28%)
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.