Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Industrial Services Group Inc (OP: WLMS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2020 1.350 1.390 1.350 1.350 5,600 -0.02(-1.70%)
Feb 27, 2020 1.360 1.373 1.350 1.373 15,400 +0.02(+1.73%)
Feb 26, 2020 1.400 1.420 1.350 1.350 48,728 -0.05(-3.57%)
Feb 25, 2020 1.410 1.410 1.344 1.400 79,308 -0.02(-1.41%)
Feb 24, 2020 1.410 1.420 1.370 1.420 14,124 -0.01(-0.70%)
Feb 21, 2020 1.393 1.430 1.380 1.430 29,600 +0.03(+2.14%)
Feb 20, 2020 1.410 1.410 1.400 1.400 9,184 +0.00(+0.00%)
Feb 19, 2020 1.370 1.400 1.350 1.400 15,900 +0.02(+1.45%)
Feb 18, 2020 1.370 1.430 1.330 1.380 20,815 +0.01(+0.73%)
Feb 14, 2020 1.512 1.512 1.320 1.370 37,500 -0.13(-8.67%)
Feb 13, 2020 1.550 1.600 1.500 1.500 35,397 -0.10(-6.25%)
Feb 12, 2020 1.430 1.690 1.420 1.600 13,900 +0.17(+11.81%)
Feb 11, 2020 1.550 1.550 1.400 1.431 11,100 -0.13(-8.27%)
Feb 10, 2020 1.600 1.600 1.558 1.560 6,172 +0.01(+0.65%)
Feb 07, 2020 1.450 1.660 1.450 1.550 67,000 +0.09(+6.16%)
Feb 06, 2020 1.460 1.480 1.400 1.460 14,054 -0.02(-1.35%)
Feb 05, 2020 1.560 1.600 1.410 1.480 41,700 +0.09(+6.47%)
Feb 04, 2020 1.385 1.400 1.385 1.390 13,651 -0.01(-0.71%)
Feb 03, 2020 1.360 1.530 1.310 1.400 47,238 +0.06(+4.48%)
Jan 31, 2020 1.420 1.420 1.330 1.340 50,400 -0.09(-6.29%)
Jan 30, 2020 1.420 1.482 1.420 1.430 6,594 -0.05(-3.05%)
Jan 29, 2020 1.480 1.480 1.475 1.475 200 -0.00(-0.34%)
Jan 28, 2020 1.532 1.532 1.480 1.480 5,200 +0.00(+0.00%)
Jan 27, 2020 1.580 1.600 1.480 1.480 24,848 -0.10(-6.33%)
Jan 24, 2020 1.590 1.620 1.580 1.580 6,700 -0.02(-1.25%)
Jan 23, 2020 1.660 1.660 1.560 1.600 45,573 +0.08(+5.26%)
Jan 22, 2020 1.590 1.600 1.480 1.520 30,789 -0.01(-0.65%)
Jan 21, 2020 1.520 1.550 1.485 1.530 18,024 +0.01(+0.66%)
Jan 17, 2020 1.520 1.550 1.485 1.520 8,500 +0.00(+0.00%)
Jan 16, 2020 1.470 1.520 1.450 1.520 179,700 +0.07(+4.83%)
Jan 15, 2020 1.450 1.470 1.440 1.450 85,390 +0.00(+0.00%)
Jan 14, 2020 1.460 1.500 1.450 1.450 23,250 -0.05(-3.33%)
Jan 13, 2020 1.550 1.550 1.450 1.500 32,142 -0.05(-3.23%)
Jan 10, 2020 1.580 1.590 1.490 1.550 53,800 -0.05(-3.13%)
Jan 09, 2020 1.600 1.600 1.600 1.600 10,105 +0.02(+1.27%)
Jan 08, 2020 1.630 1.640 1.580 1.580 27,567 -0.11(-6.66%)
Jan 07, 2020 1.585 1.700 1.570 1.693 14,520 -0.09(-4.90%)
Jan 06, 2020 1.770 1.800 1.700 1.780 24,400 +0.01(+0.56%)
Jan 03, 2020 1.800 1.800 1.730 1.770 15,600 +0.02(+1.14%)
Jan 02, 2020 1.650 1.750 1.650 1.750 2,120 +0.03(+1.74%)
Dec 31, 2019 1.650 1.720 1.650 1.720 500 -0.02(-1.15%)
Dec 30, 2019 1.575 1.740 1.500 1.740 15,640 +0.11(+6.75%)
Dec 27, 2019 1.550 1.630 1.550 1.630 3,900 +0.02(+1.24%)
Dec 26, 2019 1.590 1.610 1.550 1.610 5,978 +0.02(+1.26%)
Dec 24, 2019 1.600 1.600 1.590 1.590 5,600 -0.03(-1.85%)
Dec 23, 2019 1.600 1.620 1.600 1.620 4,797 +0.02(+1.25%)
Dec 20, 2019 1.600 1.613 1.600 1.600 4,200 -0.01(-0.78%)
Dec 19, 2019 1.570 1.660 1.570 1.613 26,718 +0.05(+3.37%)
Dec 18, 2019 1.560 1.560 1.560 1.560 8,600 +0.00(+0.00%)
Dec 17, 2019 1.700 1.700 1.530 1.560 13,660 -0.04(-2.50%)
Dec 16, 2019 1.620 1.770 1.600 1.600 38,956 -0.15(-8.57%)
Dec 13, 2019 1.725 1.750 1.710 1.750 15,200 +0.00(+0.00%)
Dec 12, 2019 1.750 1.800 1.750 1.750 6,400 +0.00(+0.00%)
Dec 11, 2019 1.680 1.750 1.600 1.750 19,930 +0.07(+4.17%)
Dec 10, 2019 1.655 1.680 1.570 1.680 6,500 +0.00(+0.00%)
Dec 09, 2019 1.540 1.700 1.520 1.680 8,435 +0.11(+7.01%)
Dec 06, 2019 1.550 1.620 1.500 1.570 17,600 -0.02(-1.26%)
Dec 05, 2019 1.500 1.590 1.500 1.590 5,726 +0.04(+2.58%)
Dec 04, 2019 1.450 1.550 1.450 1.550 8,007 +0.02(+1.31%)
Dec 03, 2019 1.430 1.530 1.420 1.530 5,955 +0.02(+1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.