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 (%)
Aug 31, 2021 4.910 5.000 4.830 4.930 45,219 +0.01(+0.20%)
Aug 30, 2021 5.310 5.310 4.800 4.920 95,951 -0.20(-3.91%)
Aug 27, 2021 4.980 5.190 4.920 5.120 140,299 +0.20(+4.07%)
Aug 26, 2021 4.720 5.085 4.670 4.920 140,561 +0.40(+8.85%)
Aug 25, 2021 4.120 4.590 4.120 4.520 112,098 +0.43(+10.51%)
Aug 24, 2021 3.970 4.440 3.970 4.090 214,306 +0.03(+0.74%)
Aug 23, 2021 4.040 4.180 3.916 4.060 418,348 -0.03(-0.73%)
Aug 20, 2021 4.310 4.440 4.040 4.090 347,776 -0.30(-6.83%)
Aug 19, 2021 4.320 4.690 4.270 4.390 82,149 +0.01(+0.23%)
Aug 18, 2021 4.730 4.950 4.200 4.380 467,175 -0.18(-3.95%)
Aug 17, 2021 4.650 4.730 4.510 4.560 124,166 -0.17(-3.59%)
Aug 16, 2021 4.720 4.890 4.600 4.730 75,695 -0.08(-1.66%)
Aug 13, 2021 4.820 4.880 4.750 4.810 48,361 -0.04(-0.82%)
Aug 12, 2021 4.830 4.880 4.780 4.850 44,833 -0.04(-0.82%)
Aug 11, 2021 4.840 4.900 4.765 4.890 46,042 +0.08(+1.66%)
Aug 10, 2021 4.750 4.870 4.750 4.810 42,180 +0.04(+0.84%)
Aug 09, 2021 4.780 4.940 4.720 4.770 49,528 +0.02(+0.42%)
Aug 06, 2021 4.790 4.930 4.750 4.750 42,127 -0.04(-0.84%)
Aug 05, 2021 4.700 4.890 4.690 4.790 70,751 +0.00(+0.00%)
Aug 04, 2021 4.760 4.950 4.710 4.790 58,395 -0.08(-1.64%)
Aug 03, 2021 4.710 4.960 4.710 4.870 46,708 +0.11(+2.31%)
Aug 02, 2021 5.000 5.000 4.710 4.760 109,807 -0.17(-3.45%)
Jul 30, 2021 4.900 5.000 4.805 4.930 31,881 +0.06(+1.23%)
Jul 29, 2021 4.800 4.940 4.800 4.870 41,152 +0.02(+0.41%)
Jul 28, 2021 4.890 4.960 4.730 4.850 93,925 -0.02(-0.41%)
Jul 27, 2021 4.850 4.970 4.770 4.870 69,285 -0.10(-2.01%)
Jul 26, 2021 4.930 5.090 4.820 4.970 65,142 -0.09(-1.78%)
Jul 23, 2021 5.170 5.200 4.940 5.060 45,227 -0.07(-1.36%)
Jul 22, 2021 5.080 5.250 5.030 5.130 36,709 -0.03(-0.58%)
Jul 21, 2021 5.180 5.370 5.120 5.160 47,522 +0.07(+1.38%)
Jul 20, 2021 4.770 5.350 4.750 5.090 139,434 +0.37(+7.80%)
Jul 19, 2021 4.960 5.000 4.700 4.722 326,273 -0.38(-7.42%)
Jul 16, 2021 5.190 5.441 5.060 5.100 82,286 -0.09(-1.73%)
Jul 15, 2021 5.360 5.450 5.060 5.190 128,207 -0.26(-4.77%)
Jul 14, 2021 5.750 5.750 5.430 5.450 101,644 -0.30(-5.22%)
Jul 13, 2021 5.570 5.790 5.510 5.750 32,089 +0.10(+1.77%)
Jul 12, 2021 5.680 5.840 5.510 5.650 56,457 -0.12(-2.08%)
Jul 09, 2021 5.720 5.880 5.664 5.770 45,868 +0.05(+0.87%)
Jul 08, 2021 5.620 5.950 5.524 5.720 65,634 -0.08(-1.38%)
Jul 07, 2021 5.710 5.950 5.700 5.800 52,216 +0.01(+0.17%)
Jul 06, 2021 6.000 6.170 5.697 5.790 160,307 -0.18(-3.02%)
Jul 02, 2021 5.840 6.000 5.630 5.970 129,140 +0.11(+1.88%)
Jul 01, 2021 5.830 5.860 5.620 5.860 90,811 +0.03(+0.51%)
Jun 30, 2021 5.840 5.900 5.670 5.830 54,337 +0.02(+0.34%)
Jun 29, 2021 5.610 5.870 5.550 5.810 92,906 +0.18(+3.20%)
Jun 28, 2021 5.690 5.720 5.510 5.630 113,644 -0.13(-2.26%)
Jun 25, 2021 6.000 6.140 5.680 5.760 229,599 -0.14(-2.37%)
Jun 24, 2021 5.660 5.949 5.650 5.900 171,035 +0.25(+4.42%)
Jun 23, 2021 5.800 5.800 5.610 5.650 123,829 -0.17(-2.92%)
Jun 22, 2021 5.990 6.000 5.640 5.820 225,059 -0.17(-2.84%)
Jun 21, 2021 5.430 5.990 5.250 5.990 317,974 +0.52(+9.51%)
Jun 18, 2021 5.770 6.030 5.430 5.470 805,508 -0.52(-8.68%)
Jun 17, 2021 6.400 6.400 5.780 5.990 448,715 -0.44(-6.84%)
Jun 16, 2021 6.250 6.500 6.120 6.430 402,569 +0.16(+2.55%)
Jun 15, 2021 6.260 6.470 6.240 6.270 282,492 +0.03(+0.48%)
Jun 14, 2021 6.200 6.390 6.175 6.240 297,309 +0.04(+0.65%)
Jun 11, 2021 6.290 6.296 6.000 6.200 227,541 -0.06(-0.96%)
Jun 10, 2021 5.960 6.390 5.900 6.260 487,997 +0.60(+10.60%)
Jun 09, 2021 6.120 6.200 5.570 5.660 368,047 -0.27(-4.55%)
Jun 08, 2021 5.700 6.110 5.544 5.930 865,698 +0.42(+7.62%)
Jun 07, 2021 5.370 5.690 5.240 5.510 502,202 +0.16(+2.99%)
Jun 04, 2021 5.100 5.390 5.060 5.350 157,699 +0.29(+5.73%)
Jun 03, 2021 4.980 5.150 4.810 5.060 122,718 +0.00(+0.00%)
Jun 02, 2021 4.930 5.090 4.730 5.060 137,391 +0.11(+2.22%)
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.