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 (%)
Sep 30, 2021 4.290 4.360 4.239 4.267 41,282 -0.02(-0.54%)
Sep 29, 2021 4.350 4.500 4.250 4.290 39,869 -0.06(-1.38%)
Sep 28, 2021 4.380 4.490 4.350 4.350 23,049 -0.06(-1.36%)
Sep 27, 2021 4.270 4.500 4.212 4.410 57,875 +0.11(+2.56%)
Sep 24, 2021 4.300 4.350 4.260 4.300 10,324 -0.03(-0.69%)
Sep 23, 2021 4.320 4.440 4.290 4.330 44,750 +0.01(+0.23%)
Sep 22, 2021 4.230 4.500 4.220 4.320 79,907 -0.02(-0.46%)
Sep 21, 2021 4.520 4.520 4.280 4.340 36,015 -0.12(-2.69%)
Sep 20, 2021 4.500 4.640 4.150 4.460 75,453 -0.08(-1.76%)
Sep 17, 2021 4.880 4.950 4.540 4.540 105,647 -0.37(-7.54%)
Sep 16, 2021 4.780 4.990 4.780 4.910 17,697 +0.11(+2.29%)
Sep 15, 2021 4.690 4.950 4.690 4.800 55,460 +0.15(+3.23%)
Sep 14, 2021 4.830 4.840 4.600 4.650 53,395 -0.12(-2.52%)
Sep 13, 2021 4.870 4.880 4.650 4.770 58,105 -0.08(-1.65%)
Sep 10, 2021 4.980 5.100 4.850 4.850 36,871 -0.12(-2.41%)
Sep 09, 2021 4.920 5.040 4.909 4.970 30,443 +0.05(+1.02%)
Sep 08, 2021 5.040 5.080 4.886 4.920 26,535 -0.12(-2.38%)
Sep 07, 2021 4.890 5.080 4.890 5.040 57,600 +0.13(+2.65%)
Sep 03, 2021 4.900 5.000 4.850 4.910 23,038 -0.02(-0.41%)
Sep 02, 2021 4.750 5.000 4.650 4.930 66,595 +0.19(+4.01%)
Sep 01, 2021 4.830 5.030 4.740 4.740 49,179 -0.19(-3.85%)
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%)
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.