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 19, 2021 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 18, 2021 3.240 3.240 3.020 3.200 8,571 -0.05(-1.54%)
Feb 17, 2021 3.210 3.270 3.000 3.250 25,233 +0.04(+1.25%)
Feb 16, 2021 3.240 3.250 3.100 3.210 23,533 -0.03(-0.93%)
Feb 12, 2021 3.150 3.240 3.000 3.240 11,700 +0.00(+0.00%)
Feb 11, 2021 3.170 3.240 3.010 3.240 19,285 +0.04(+1.25%)
Feb 10, 2021 3.150 3.200 3.150 3.200 29,150 +0.05(+1.59%)
Feb 09, 2021 3.150 3.250 3.100 3.150 24,969 -0.05(-1.56%)
Feb 08, 2021 3.305 3.490 3.140 3.200 42,098 -0.09(-2.74%)
Feb 05, 2021 3.200 3.400 3.200 3.290 28,500 +0.00(+0.15%)
Feb 04, 2021 3.340 3.420 3.200 3.285 58,034 -0.11(-3.38%)
Feb 03, 2021 3.390 3.480 3.200 3.400 55,606 +0.01(+0.29%)
Feb 02, 2021 3.480 3.480 3.290 3.390 35,667 +0.01(+0.30%)
Feb 01, 2021 3.235 3.380 3.235 3.380 64,884 +0.07(+2.11%)
Jan 29, 2021 3.280 3.310 3.210 3.310 37,100 +0.02(+0.61%)
Jan 28, 2021 3.020 3.290 3.020 3.290 45,366 +0.09(+2.81%)
Jan 27, 2021 3.223 3.250 3.000 3.200 40,038 -0.03(-0.93%)
Jan 26, 2021 3.230 3.270 3.220 3.230 21,507 +0.00(+0.00%)
Jan 25, 2021 3.250 3.280 3.230 3.230 39,993 -0.02(-0.62%)
Jan 22, 2021 3.300 3.300 3.200 3.250 41,900 +0.01(+0.31%)
Jan 21, 2021 3.225 3.250 3.220 3.240 18,322 +0.02(+0.70%)
Jan 20, 2021 3.250 3.250 3.200 3.217 49,292 +0.02(+0.55%)
Jan 19, 2021 3.190 3.880 3.150 3.200 176,248 +0.15(+4.92%)
Jan 15, 2021 3.050 3.050 2.900 3.050 41,100 +0.00(+0.00%)
Jan 14, 2021 3.000 3.050 2.810 3.050 83,264 +0.06(+2.01%)
Jan 13, 2021 2.850 2.990 2.800 2.990 9,151 +0.14(+4.91%)
Jan 12, 2021 2.850 2.890 2.740 2.850 12,580 +0.00(+0.00%)
Jan 11, 2021 2.810 2.865 2.660 2.850 6,352 -0.01(-0.35%)
Jan 08, 2021 2.700 2.860 2.607 2.860 38,600 +0.04(+1.42%)
Jan 07, 2021 2.800 2.850 2.600 2.820 15,172 +0.02(+0.71%)
Jan 06, 2021 2.850 2.850 2.675 2.800 4,454 +0.00(+0.00%)
Jan 05, 2021 2.700 2.800 2.530 2.800 17,413 +0.08(+2.94%)
Jan 04, 2021 2.625 2.720 2.600 2.720 22,192 +0.12(+4.62%)
Dec 31, 2020 2.600 2.600 2.600 70,135 +0.00(+0.00%)
Dec 30, 2020 2.600 2.620 2.500 2.600 70,135 +0.00(+0.00%)
Dec 29, 2020 2.600 2.620 2.340 2.600 94,420 +0.01(+0.39%)
Dec 28, 2020 2.500 2.600 2.480 2.590 107,800 +0.11(+4.44%)
Dec 24, 2020 2.430 2.480 2.430 2.480 2,000 +0.08(+3.33%)
Dec 23, 2020 2.340 2.500 2.320 2.400 17,223 -0.02(-1.03%)
Dec 22, 2020 2.370 2.450 2.310 2.425 33,787 -0.03(-1.02%)
Dec 21, 2020 2.250 2.460 2.250 2.450 17,377 +0.20(+8.89%)
Dec 18, 2020 2.150 2.252 2.150 2.250 27,800 +0.14(+6.64%)
Dec 17, 2020 2.150 2.250 2.110 2.110 25,487 -0.04(-1.86%)
Dec 16, 2020 2.100 2.150 2.100 2.150 24,849 +0.05(+2.38%)
Dec 15, 2020 2.130 2.130 2.050 2.100 34,493 +0.01(+0.48%)
Dec 14, 2020 1.930 2.150 1.890 2.090 151,018 +0.19(+10.00%)
Dec 11, 2020 1.900 1.930 1.880 1.900 257,400 +0.00(+0.00%)
Dec 10, 2020 1.980 1.980 1.900 1.900 60,500 -0.08(-4.04%)
Dec 09, 2020 2.000 2.010 1.980 1.980 77,100 -0.02(-1.00%)
Dec 08, 2020 2.005 2.015 1.995 2.000 19,801 -0.01(-0.50%)
Dec 07, 2020 1.940 2.010 1.940 2.010 38,411 +0.06(+3.08%)
Dec 04, 2020 1.970 2.040 1.885 1.950 61,700 -0.06(-2.99%)
Dec 03, 2020 1.960 2.010 1.960 2.010 34,903 +0.06(+3.08%)
Dec 02, 2020 1.900 1.950 1.900 1.950 28,979 +0.04(+2.09%)
Dec 01, 2020 1.870 1.935 1.870 1.910 38,614 +0.11(+6.11%)
Nov 30, 2020 1.790 1.860 1.790 1.800 114,285 +0.03(+1.69%)
Nov 27, 2020 1.770 1.770 1.770 1.770 1,600 +0.00(+0.00%)
Nov 25, 2020 1.750 1.770 1.750 1.770 1,300 +0.02(+1.14%)
Nov 24, 2020 1.745 1.770 1.720 1.750 56,825 +0.03(+1.74%)
Nov 23, 2020 1.770 1.800 1.720 1.720 75,255 -0.03(-1.99%)
Nov 20, 2020 1.770 1.770 1.750 1.755 30,700 -0.02(-0.85%)
Nov 19, 2020 1.765 1.770 1.718 1.770 25,436 +0.02(+1.14%)
Nov 18, 2020 1.750 1.780 1.750 1.750 206,445 +0.00(+0.00%)
Nov 17, 2020 1.750 1.752 1.750 1.750 7,404 -0.01(-0.57%)
Nov 16, 2020 1.760 1.790 1.700 1.760 61,166 +0.01(+0.57%)
Nov 13, 2020 1.760 1.760 1.620 1.750 27,500 +0.03(+1.74%)
Nov 12, 2020 1.740 1.850 1.720 1.720 60,606 -0.03(-1.71%)
Nov 11, 2020 1.650 1.750 1.600 1.750 500 -0.02(-1.13%)
Nov 10, 2020 1.620 1.770 1.590 1.770 142,701 +0.18(+11.32%)
Nov 09, 2020 1.770 1.792 1.560 1.590 8,080 -0.11(-6.47%)
Nov 06, 2020 1.690 1.800 1.690 1.700 6,800 -0.05(-2.86%)
Nov 05, 2020 1.740 1.790 1.710 1.750 9,925 +0.06(+3.55%)
Nov 04, 2020 1.570 1.720 1.570 1.690 11,925 -0.04(-2.31%)
Nov 03, 2020 1.600 1.730 1.600 1.730 3,939 +0.13(+8.12%)
Nov 02, 2020 1.570 1.600 1.570 1.600 1,670 +0.04(+2.56%)
Oct 30, 2020 1.586 1.586 1.560 1.560 3,500 -0.02(-1.11%)
Oct 29, 2020 1.577 1.600 1.570 1.577 2,964 -0.00(-0.16%)
Oct 28, 2020 1.590 1.600 1.580 1.580 4,298 -0.02(-1.25%)
Oct 27, 2020 1.600 1.610 1.600 1.600 15,605 -0.05(-3.03%)
Oct 26, 2020 1.650 1.650 1.650 75 +0.00(+0.00%)
Oct 23, 2020 1.700 1.700 1.650 1.650 31,800 -0.02(-1.20%)
Oct 22, 2020 1.617 1.670 1.617 1.670 26,772 +0.01(+0.60%)
Oct 21, 2020 1.620 1.660 1.620 1.660 600 +0.03(+2.09%)
Oct 20, 2020 1.650 1.650 1.620 1.626 12,903 -0.02(-1.45%)
Oct 19, 2020 1.700 1.700 1.650 1.650 54,812 -0.05(-2.94%)
Oct 16, 2020 1.600 1.700 1.600 1.700 14,300 +0.10(+6.25%)
Oct 15, 2020 1.698 1.700 1.600 1.600 33,616 -0.05(-3.03%)
Oct 14, 2020 1.680 1.700 1.650 1.650 9,020 -0.08(-4.62%)
Oct 13, 2020 1.740 1.740 1.730 1.730 1,179 -0.01(-0.57%)
Oct 12, 2020 1.720 1.750 1.720 1.740 6,648 +0.03(+1.61%)
Oct 09, 2020 1.750 1.750 1.650 1.712 15,900 -0.03(-1.58%)
Oct 08, 2020 1.800 1.800 1.740 1.740 3,740 -0.05(-2.79%)
Oct 07, 2020 1.770 1.795 1.770 1.790 5,574 +0.06(+3.47%)
Oct 06, 2020 1.690 1.760 1.690 1.730 8,485 -0.07(-3.89%)
Oct 05, 2020 1.750 1.800 1.690 1.800 50,010 +0.00(+0.00%)
Oct 02, 2020 1.800 1.800 1.800 1.800 5,400 +0.00(+0.00%)
Oct 01, 2020 1.760 1.800 1.750 1.800 1,216 +0.00(+0.00%)
Sep 30, 2020 1.800 1.800 1.800 1.800 15,020 +0.00(+0.00%)
Sep 29, 2020 1.800 1.800 1.800 1.800 373 +0.00(+0.00%)
Sep 28, 2020 1.755 1.800 1.755 1.800 1,280 +0.05(+2.86%)
Sep 25, 2020 1.710 1.750 1.660 1.750 3,800 +0.00(+0.00%)
Sep 24, 2020 1.750 1.750 1.728 1.750 43,800 +0.00(+0.00%)
Sep 23, 2020 1.750 1.760 1.750 1.750 8,721 -0.03(-1.69%)
Sep 22, 2020 1.680 1.780 1.680 1.780 2,825 +0.12(+7.23%)
Sep 21, 2020 1.798 1.850 1.645 1.660 33,797 -0.12(-6.74%)
Sep 18, 2020 1.790 1.790 1.780 1.780 3,200 +0.00(+0.00%)
Sep 17, 2020 1.765 1.780 1.760 1.780 2,326 +0.01(+0.71%)
Sep 16, 2020 1.720 1.768 1.700 1.768 10,826 +0.07(+3.97%)
Sep 15, 2020 1.820 1.820 1.700 1.700 6,046 -0.10(-5.56%)
Sep 14, 2020 1.900 1.900 1.720 1.800 4,652 -0.10(-5.26%)
Sep 11, 2020 1.880 2.000 1.860 1.900 18,300 +0.04(+2.15%)
Sep 10, 2020 1.910 1.920 1.850 1.860 10,430 +0.01(+0.54%)
Sep 09, 2020 1.860 1.950 1.800 1.850 23,002 +0.05(+2.78%)
Sep 08, 2020 1.770 1.800 1.700 1.800 12,749 -0.02(-1.10%)
Sep 04, 2020 1.910 1.940 1.590 1.820 22,500 -0.13(-6.67%)
Sep 03, 2020 2.000 2.005 1.950 1.950 5,319 -0.05(-2.50%)
Sep 02, 2020 1.900 2.150 1.900 2.000 53,110 +0.11(+5.82%)
Sep 01, 2020 1.940 1.940 1.820 1.890 24,905 +0.00(+0.00%)
Aug 31, 2020 1.800 1.890 1.800 1.890 8,550 +0.12(+7.08%)
Aug 28, 2020 1.770 1.778 1.750 1.765 8,200 +0.06(+3.82%)
Aug 27, 2020 1.770 1.890 1.700 1.700 40,864 -0.07(-3.95%)
Aug 26, 2020 1.758 1.780 1.670 1.770 44,090 +0.12(+7.27%)
Aug 25, 2020 1.780 1.780 1.650 1.650 80,516 -0.11(-6.25%)
Aug 24, 2020 1.800 1.819 1.750 1.760 24,719 +0.01(+0.57%)
Aug 21, 2020 1.800 1.820 1.745 1.750 46,000 -0.07(-3.85%)
Aug 20, 2020 1.810 1.820 1.770 1.820 18,558 +0.01(+0.55%)
Aug 19, 2020 1.770 1.890 1.705 1.810 177,308 +0.05(+2.84%)
Aug 18, 2020 1.765 1.790 1.750 1.760 33,953 -0.03(-1.68%)
Aug 17, 2020 1.760 1.800 1.750 1.790 49,439 -0.01(-0.56%)
Aug 14, 2020 1.600 1.900 1.600 1.800 56,300 +0.20(+12.50%)
Aug 13, 2020 1.400 1.690 1.400 1.600 67,267 +0.20(+14.29%)
Aug 12, 2020 1.335 1.400 1.305 1.400 23,818 +0.11(+8.53%)
Aug 11, 2020 1.300 1.360 1.260 1.290 14,803 -0.07(-5.15%)
Aug 10, 2020 1.300 1.360 1.300 1.360 30,400 +0.07(+5.43%)
Aug 07, 2020 1.270 1.290 1.250 1.290 7,200 +0.04(+3.20%)
Aug 06, 2020 1.250 1.250 1.250 1.250 4,002 +0.02(+1.63%)
Aug 05, 2020 1.200 1.240 1.200 1.230 4,590 +0.03(+2.50%)
Aug 04, 2020 1.240 1.240 1.200 1.200 4,403 +0.00(+0.00%)
Aug 03, 2020 1.305 1.305 1.040 1.200 9,621 -0.11(-8.40%)
Jul 31, 2020 1.325 1.340 1.300 1.310 8,400 -0.01(-0.76%)
Jul 30, 2020 1.320 1.320 1.320 1.320 1,800 -0.01(-0.75%)
Jul 29, 2020 1.330 1.330 1.330 1.330 1,492 +0.00(+0.00%)
Jul 28, 2020 1.315 1.340 1.315 1.330 4,416 -0.01(-0.75%)
Jul 27, 2020 1.280 1.360 1.280 1.340 11,097 -0.03(-2.19%)
Jul 24, 2020 1.230 1.370 1.230 1.370 1,600 +0.08(+6.20%)
Jul 23, 2020 1.260 1.290 1.240 1.290 3,105 +0.05(+4.03%)
Jul 22, 2020 1.380 1.380 1.240 1.240 1,117 -0.01(-0.80%)
Jul 21, 2020 1.250 1.250 1.250 1.250 800 +0.00(+0.00%)
Jul 20, 2020 1.278 1.450 1.250 1.250 11,498 +0.03(+2.46%)
Jul 17, 2020 1.240 1.240 1.200 1.220 10,500 +0.00(+0.00%)
Jul 16, 2020 1.300 1.300 1.210 1.220 7,078 -0.08(-6.15%)
Jul 15, 2020 1.300 1.300 1.300 1.300 1,260 +0.04(+3.17%)
Jul 14, 2020 1.220 1.260 1.220 1.260 7,676 -0.06(-4.55%)
Jul 13, 2020 1.288 1.320 1.280 1.320 22,160 +0.02(+1.15%)
Jul 10, 2020 1.260 1.305 1.260 1.305 4,200 +0.04(+3.57%)
Jul 09, 2020 1.260 1.290 1.260 1.260 6,564 +0.01(+0.80%)
Jul 08, 2020 1.270 1.280 1.250 1.250 12,450 -0.03(-2.34%)
Jul 07, 2020 1.250 1.280 1.250 1.280 13,041 +0.03(+2.40%)
Jul 06, 2020 1.290 1.308 1.210 1.250 28,773 -0.04(-3.10%)
Jul 02, 2020 1.290 1.290 1.290 1.290 1,600 +0.03(+2.38%)
Jul 01, 2020 1.270 1.310 1.250 1.260 6,800 -0.05(-3.82%)
Jun 30, 2020 1.300 1.310 1.270 1.310 1,101 -0.04(-2.96%)
Jun 29, 2020 1.300 1.350 1.300 1.350 4,363 +0.03(+2.27%)
Jun 26, 2020 1.400 1.400 1.300 1.320 5,100 -0.08(-5.71%)
Jun 25, 2020 1.290 1.400 1.270 1.400 52,910 +0.10(+7.69%)
Jun 24, 2020 1.390 1.390 1.270 1.300 12,776 -0.01(-0.76%)
Jun 23, 2020 1.290 1.390 1.290 1.310 4,156 -0.08(-5.76%)
Jun 22, 2020 1.410 1.440 1.250 1.390 16,142 -0.01(-0.71%)
Jun 19, 2020 1.320 1.400 1.320 1.400 6,200 +0.00(+0.00%)
Jun 18, 2020 1.310 1.400 1.220 1.400 28,021 +0.00(+0.00%)
Jun 17, 2020 1.225 1.410 1.225 1.400 427,339 +0.16(+12.90%)
Jun 16, 2020 1.215 1.250 1.212 1.240 15,950 +0.01(+0.81%)
Jun 15, 2020 1.190 1.235 1.190 1.230 2,343 +0.03(+2.67%)
Jun 12, 2020 1.180 1.210 1.180 1.198 1,600 +0.02(+1.53%)
Jun 11, 2020 1.240 1.250 1.170 1.180 7,747 -0.07(-5.60%)
Jun 10, 2020 1.180 1.250 1.170 1.250 109,409 +0.08(+6.84%)
Jun 09, 2020 1.200 1.200 1.160 1.170 2,346 -0.04(-3.31%)
Jun 08, 2020 1.180 1.220 1.160 1.210 78,511 +0.06(+5.22%)
Jun 05, 2020 1.120 1.155 1.110 1.150 7,000 +0.04(+3.60%)
Jun 04, 2020 1.125 1.190 1.080 1.110 22,469 +0.01(+0.91%)
Jun 03, 2020 1.130 1.190 1.100 1.100 383,894 -0.02(-1.79%)
Jun 02, 2020 1.110 1.130 1.110 1.120 9,147 -0.01(-0.88%)
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.
 
 
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.