Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 30, 2021 5.840 5.900 5.670 5.830 54,337 +0.02(+0.34%)
Jun 29, 2021 5.610 5.870 5.550 5.810 92,906 +0.18(+3.20%)
Jun 28, 2021 5.690 5.720 5.510 5.630 113,644 -0.13(-2.26%)
Jun 25, 2021 6.000 6.140 5.680 5.760 229,599 -0.14(-2.37%)
Jun 24, 2021 5.660 5.949 5.650 5.900 171,035 +0.25(+4.42%)
Jun 23, 2021 5.800 5.800 5.610 5.650 123,829 -0.17(-2.92%)
Jun 22, 2021 5.990 6.000 5.640 5.820 225,059 -0.17(-2.84%)
Jun 21, 2021 5.430 5.990 5.250 5.990 317,974 +0.52(+9.51%)
Jun 18, 2021 5.770 6.030 5.430 5.470 805,508 -0.52(-8.68%)
Jun 17, 2021 6.400 6.400 5.780 5.990 448,715 -0.44(-6.84%)
Jun 16, 2021 6.250 6.500 6.120 6.430 402,569 +0.16(+2.55%)
Jun 15, 2021 6.260 6.470 6.240 6.270 282,492 +0.03(+0.48%)
Jun 14, 2021 6.200 6.390 6.175 6.240 297,309 +0.04(+0.65%)
Jun 11, 2021 6.290 6.296 6.000 6.200 227,541 -0.06(-0.96%)
Jun 10, 2021 5.960 6.390 5.900 6.260 487,997 +0.60(+10.60%)
Jun 09, 2021 6.120 6.200 5.570 5.660 368,047 -0.27(-4.55%)
Jun 08, 2021 5.700 6.110 5.544 5.930 865,698 +0.42(+7.62%)
Jun 07, 2021 5.370 5.690 5.240 5.510 502,202 +0.16(+2.99%)
Jun 04, 2021 5.100 5.390 5.060 5.350 157,699 +0.29(+5.73%)
Jun 03, 2021 4.980 5.150 4.810 5.060 122,718 +0.00(+0.00%)
Jun 02, 2021 4.930 5.090 4.730 5.060 137,391 +0.11(+2.22%)
Jun 01, 2021 5.250 5.300 4.919 4.950 173,140 -0.24(-4.62%)
May 28, 2021 5.000 5.250 5.000 5.190 189,012 +0.18(+3.59%)
May 27, 2021 4.920 5.100 4.920 5.010 79,000 +0.08(+1.62%)
May 26, 2021 4.980 5.020 4.850 4.930 37,532 -0.05(-1.00%)
May 25, 2021 5.150 5.150 4.960 4.980 57,105 -0.09(-1.78%)
May 24, 2021 4.830 5.120 4.770 5.070 181,686 +0.20(+4.11%)
May 21, 2021 4.710 4.990 4.700 4.870 151,240 +0.18(+3.84%)
May 20, 2021 4.940 4.940 4.680 4.690 57,454 -0.14(-2.90%)
May 19, 2021 4.700 4.959 4.650 4.830 142,474 -0.12(-2.42%)
May 18, 2021 4.950 5.000 4.880 4.950 91,162 -0.05(-1.00%)
May 17, 2021 4.790 5.050 4.760 5.000 96,540 +0.28(+5.93%)
May 14, 2021 4.580 4.850 4.500 4.720 153,636 +0.13(+2.83%)
May 13, 2021 4.950 4.950 4.500 4.590 222,226 -0.39(-7.83%)
May 12, 2021 5.090 5.110 4.840 4.980 187,232 -0.04(-0.80%)
May 11, 2021 4.800 5.030 4.750 5.020 130,072 +0.22(+4.58%)
May 10, 2021 5.030 5.100 4.750 4.800 173,793 -0.12(-2.44%)
May 07, 2021 4.930 5.160 4.883 4.920 185,167 +0.06(+1.24%)
May 06, 2021 5.030 5.080 4.850 4.860 142,928 -0.18(-3.57%)
May 05, 2021 5.110 5.240 5.000 5.040 126,243 -0.09(-1.76%)
May 04, 2021 4.840 5.130 4.720 5.130 155,549 +0.29(+5.99%)
May 03, 2021 5.150 5.190 4.750 4.840 187,506 -0.32(-6.20%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.