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 (%)
May 29, 2020 1.143 1.150 1.120 1.150 2,900 +0.03(+2.68%)
May 28, 2020 1.100 1.150 1.090 1.120 51,601 +0.02(+2.05%)
May 27, 2020 1.070 1.100 1.070 1.097 128,271 +0.06(+5.53%)
May 26, 2020 1.070 1.090 1.030 1.040 50,820 -0.03(-2.80%)
May 22, 2020 1.030 1.070 0.9500 1.070 230,400 +0.02(+1.90%)
May 21, 2020 1.010 1.050 1.010 1.050 35,220 +0.04(+3.70%)
May 20, 2020 1.000 1.020 1.000 1.012 75,250 +0.01(+1.50%)
May 19, 2020 0.9800 1.000 0.9350 0.9975 32,636 -0.00(-0.25%)
May 18, 2020 0.9800 1.010 0.9800 1.000 14,002 +0.02(+2.04%)
May 15, 2020 1.030 1.030 0.9800 0.9800 4,000 -0.01(-1.01%)
May 14, 2020 1.020 1.020 0.8700 0.9900 28,541 -0.03(-2.94%)
May 13, 2020 1.040 1.050 1.000 1.020 9,971 -0.03(-2.86%)
May 12, 2020 1.050 1.050 1.050 1.050 18,352 +0.00(+0.00%)
May 11, 2020 1.050 1.050 1.030 1.050 25,389 +0.00(+0.00%)
May 08, 2020 1.083 1.083 1.030 1.050 11,800 +0.00(+0.00%)
May 07, 2020 1.060 1.075 1.050 1.050 2,182 +0.00(+0.00%)
May 06, 2020 1.083 1.103 1.000 1.050 11,434 -0.08(-7.08%)
May 05, 2020 1.130 1.130 1.130 40 +0.00(+0.00%)
May 04, 2020 1.130 1.130 1.130 1.130 870 +0.00(+0.44%)
May 01, 2020 1.100 1.125 1.100 1.125 2,300 +0.01(+1.35%)
Apr 30, 2020 1.110 1.160 1.110 1.110 2,651 +0.04(+3.74%)
Apr 29, 2020 1.150 1.150 1.050 1.070 17,779 -0.05(-4.46%)
Apr 28, 2020 1.100 1.120 1.100 1.120 5,132 +0.03(+2.75%)
Apr 27, 2020 1.110 1.110 1.090 1.090 12,840 -0.02(-1.80%)
Apr 24, 2020 1.120 1.120 1.010 1.110 21,300 +0.00(+0.00%)
Apr 23, 2020 1.230 1.230 1.100 1.110 5,722 -0.07(-5.93%)
Apr 22, 2020 1.145 1.310 1.145 1.180 28,576 +0.00(+0.00%)
Apr 21, 2020 1.140 1.180 1.140 1.180 6,472 +0.03(+2.61%)
Apr 20, 2020 1.180 1.180 1.145 1.150 17,648 -0.02(-1.71%)
Apr 17, 2020 1.210 1.210 1.100 1.170 14,100 -0.04(-3.31%)
Apr 16, 2020 1.210 1.210 1.050 1.210 32,954 +0.00(+0.00%)
Apr 15, 2020 1.230 1.235 1.180 1.210 34,916 -0.02(-1.63%)
Apr 14, 2020 1.125 1.240 1.125 1.230 109,531 +0.08(+6.96%)
Apr 13, 2020 1.140 1.150 1.100 1.150 15,106 +0.04(+3.60%)
Apr 09, 2020 1.160 1.220 1.110 1.110 21,200 -0.01(-0.89%)
Apr 08, 2020 1.130 1.140 1.120 1.120 17,469 -0.03(-2.61%)
Apr 07, 2020 1.230 1.230 1.140 1.150 152,940 -0.08(-6.50%)
Apr 06, 2020 1.130 1.230 1.130 1.230 662 +0.04(+3.36%)
Apr 02, 2020 1.190 1.190 1.190 0 +0.02(+1.54%)
Apr 01, 2020 1.140 1.172 1.140 1.172 300 -0.05(-3.93%)
Mar 31, 2020 1.220 1.220 1.220 1.220 6,150 +0.00(+0.00%)
Mar 30, 2020 1.150 1.220 1.150 1.220 3,510 +0.08(+7.39%)
Mar 27, 2020 1.136 1.136 1.136 1.136 500 -0.03(-2.91%)
Mar 26, 2020 1.191 1.200 1.110 1.170 119,741 +0.05(+4.46%)
Mar 25, 2020 1.150 1.188 1.090 1.120 16,412 -0.03(-2.61%)
Mar 24, 2020 1.140 1.150 1.060 1.150 9,760 +0.01(+0.88%)
Mar 23, 2020 1.100 1.140 1.050 1.140 21,445 -0.01(-0.87%)
Mar 20, 2020 1.110 1.200 1.050 1.150 6,100 +0.05(+4.55%)
Mar 19, 2020 1.083 1.100 1.048 1.100 2,660 +0.07(+6.80%)
Mar 18, 2020 1.065 1.065 1.030 1.030 200 +0.00(+0.00%)
Mar 17, 2020 1.040 1.050 1.030 1.030 2,750 +0.03(+3.00%)
Mar 16, 2020 1.133 1.200 1.000 1.000 13,262 -0.23(-18.70%)
Mar 13, 2020 1.060 1.230 1.060 1.230 8,600 +0.08(+6.96%)
Mar 12, 2020 1.160 1.200 1.150 1.150 10,993 -0.05(-4.17%)
Mar 11, 2020 1.260 1.260 1.200 1.200 11,788 -0.06(-4.76%)
Mar 10, 2020 1.250 1.300 1.250 1.260 36,002 +0.00(+0.00%)
Mar 09, 2020 1.300 1.300 1.260 1.260 18,734 -0.04(-3.08%)
Mar 06, 2020 1.295 1.300 1.270 1.300 72,500 +0.00(+0.19%)
Mar 05, 2020 1.320 1.320 1.298 1.298 127,087 -0.01(-0.95%)
Mar 04, 2020 1.310 1.310 1.310 1.310 42,971 -0.04(-2.96%)
Mar 03, 2020 1.370 1.370 1.350 1.350 172,157 -0.03(-2.17%)
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.