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 (%)
Apr 30, 2021 4.810 5.200 4.720 5.160 225,000 +0.28(+5.74%)
Apr 29, 2021 5.250 5.250 4.720 4.880 345,470 -0.35(-6.69%)
Apr 28, 2021 5.250 5.270 5.180 5.230 226,817 +0.05(+0.97%)
Apr 27, 2021 5.250 5.250 5.150 5.180 328,093 +0.05(+0.97%)
Apr 26, 2021 5.150 5.170 5.040 5.130 531,825 +0.13(+2.60%)
Apr 23, 2021 4.800 5.050 4.800 5.000 549,200 +0.05(+1.01%)
Apr 22, 2021 4.450 5.000 4.440 4.950 1,585,342 +0.55(+12.50%)
Apr 21, 2021 4.290 4.450 4.170 4.400 3,488,480 +0.68(+18.28%)
Apr 20, 2021 3.760 3.850 3.670 3.720 185,736 -0.10(-2.62%)
Apr 19, 2021 3.870 3.870 3.500 3.820 95,381 +0.07(+1.87%)
Apr 16, 2021 3.550 3.790 3.480 3.750 142,400 +0.02(+0.67%)
Apr 15, 2021 4.190 4.190 3.683 3.725 150,785 -0.31(-7.57%)
Apr 14, 2021 4.120 4.200 4.000 4.030 147,623 -0.03(-0.74%)
Apr 13, 2021 3.870 4.150 3.860 4.060 224,927 +0.20(+5.18%)
Apr 12, 2021 3.960 4.078 3.750 3.860 65,104 -0.08(-2.03%)
Apr 09, 2021 4.000 4.010 3.750 3.940 98,000 -0.03(-0.76%)
Apr 08, 2021 3.880 4.030 3.720 3.970 71,016 +0.13(+3.39%)
Apr 07, 2021 4.020 4.053 3.700 3.840 72,286 -0.10(-2.54%)
Apr 06, 2021 4.170 4.190 3.750 3.940 162,679 -0.20(-4.83%)
Apr 05, 2021 3.980 4.200 3.860 4.140 411,556 +0.46(+12.50%)
Apr 01, 2021 3.700 3.750 3.544 3.680 87,000 +0.20(+5.75%)
Mar 31, 2021 3.130 3.740 3.110 3.480 290,671 +0.08(+2.35%)
Mar 30, 2021 3.110 3.430 3.110 3.400 103,372 +0.21(+6.58%)
Mar 29, 2021 3.300 3.300 3.020 3.190 100,876 -0.08(-2.35%)
Mar 26, 2021 3.260 3.320 3.249 3.267 32,700 -0.05(-1.55%)
Mar 25, 2021 3.140 3.325 3.120 3.318 53,394 +0.02(+0.55%)
Mar 24, 2021 3.270 3.410 3.100 3.300 99,636 -0.01(-0.30%)
Mar 23, 2021 3.390 3.500 3.260 3.310 72,670 -0.08(-2.36%)
Mar 22, 2021 3.310 3.530 3.310 3.390 74,155 -0.15(-4.24%)
Mar 19, 2021 3.470 3.600 3.370 3.540 27,500 +0.01(+0.28%)
Mar 18, 2021 3.790 3.800 3.500 3.530 53,984 -0.02(-0.56%)
Mar 17, 2021 3.610 3.610 3.320 3.550 87,321 -0.13(-3.62%)
Mar 16, 2021 3.890 3.890 3.550 3.683 82,785 -0.17(-4.33%)
Mar 15, 2021 3.890 3.950 3.800 3.850 107,322 -0.02(-0.39%)
Mar 12, 2021 3.870 3.950 3.700 3.865 162,600 +0.03(+0.78%)
Mar 11, 2021 3.640 3.860 3.530 3.835 335,767 +0.36(+10.52%)
Mar 10, 2021 3.420 3.692 3.420 3.470 77,384 -0.02(-0.57%)
Mar 09, 2021 3.450 3.680 3.270 3.490 64,683 +0.01(+0.32%)
Mar 08, 2021 3.730 3.730 3.200 3.479 65,062 -0.01(-0.17%)
Mar 05, 2021 3.580 3.717 2.900 3.485 121,700 +0.04(+1.31%)
Mar 04, 2021 3.740 3.740 3.290 3.440 126,487 -0.31(-8.27%)
Mar 03, 2021 3.830 3.830 3.570 3.750 72,594 -0.04(-1.06%)
Mar 02, 2021 3.850 3.850 3.750 3.790 71,301 +0.00(+0.00%)
Mar 01, 2021 3.450 3.910 3.410 3.790 627,549 +0.38(+11.18%)
Feb 26, 2021 3.000 3.480 3.000 3.409 134,500 +0.37(+12.13%)
Feb 25, 2021 3.040 3.040 3.000 3.040 50,067 -0.05(-1.62%)
Feb 24, 2021 3.000 3.120 3.000 3.090 41,398 +0.10(+3.34%)
Feb 23, 2021 3.190 3.200 2.980 2.990 73,398 -0.21(-6.56%)
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.