Williams Industrial Serv... (QX) Historical Data - WLMS

WLMS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 1.42 -0.01 -0.7% 1.41 1.42 1.37 14,124
Feb 21 2020 1.43 0.00 +0.00% 1.3933 1.43 1.38 0
Feb 21 2020 1.43 0.03 2.14% 1.3933 1.43 1.38 29,623
Feb 20 2020 1.40 0.00 +0.00% 1.41 1.41 1.40 0
Feb 20 2020 1.40 0.00 0.0% 1.41 1.41 1.40 9,184
Feb 19 2020 1.40 0.02 1.45% 1.37 1.40 1.35 15,900
Feb 18 2020 1.38 0.01 0.73% 1.41 1.43 1.33 20,821
Feb 17 2020 1.37 0.00 +0.00% 1.5125 1.5125 1.32 0
Feb 14 2020 1.37 0.00 +0.00% 1.5125 1.5125 1.32 0
Feb 14 2020 1.37 -0.13 -8.67% 1.5125 1.5125 1.32 37,565
Feb 13 2020 1.50 0.00 +0.00% 1.55 1.60 1.50 0
Feb 13 2020 1.50 -0.10 -6.25% 1.55 1.60 1.50 35,397
Feb 12 2020 1.60 0.17 11.81% 1.43 1.69 1.42 13,900
Feb 11 2020 1.431 0.00 +0.00% 1.55 1.55 1.40 0
Feb 11 2020 1.431 -0.13 -8.27% 1.55 1.55 1.40 11,100
Feb 10 2020 1.56 0.01 0.65% 1.60 1.60 1.5575 6,172
Feb 07 2020 1.55 0.09 6.16% 1.45 1.66 1.45 67,075
Feb 06 2020 1.46 0.00 +0.00% 1.46 1.48 1.40 0
Feb 06 2020 1.46 -0.02 -1.35% 1.46 1.48 1.40 14,054
Feb 05 2020 1.48 0.09 6.47% 1.56 1.60 1.41 41,700
Feb 04 2020 1.39 -0.01 -0.71% 1.385 1.40 1.385 13,651
Feb 03 2020 1.40 0.00 +0.00% 1.36 1.53 1.31 0
Feb 03 2020 1.40 0.06 4.48% 1.36 1.53 1.31 47,238
Jan 31 2020 1.34 -0.09 -6.29% 1.42 1.42 1.33 50,411
Jan 30 2020 1.43 -0.05 -3.05% 1.42 1.4825 1.42 6,594
Jan 29 2020 1.475 0.00 +0.00% 1.48 1.48 1.475 0
Jan 29 2020 1.475 -0.01 -0.34% 1.48 1.48 1.475 200
Jan 28 2020 1.48 0.00 +0.00% 1.5325 1.5325 1.48 0
Jan 28 2020 1.48 0.00 0.0% 1.5325 1.5325 1.48 5,200
Jan 27 2020 1.48 -0.10 -6.33% 1.58 1.60 1.48 24,848
Jan 24 2020 1.58 -0.02 -1.25% 1.59 1.62 1.58 6,723
Jan 23 2020 1.60 0.00 +0.00% 1.66 1.66 1.56 0
Jan 23 2020 1.60 0.08 5.26% 1.66 1.66 1.56 45,573
Jan 22 2020 1.52 -0.01 -0.65% 1.59 1.60 1.48 30,789
Jan 21 2020 1.53 0.01 0.66% 1.52 1.55 1.485 18,024
Jan 20 2020 1.52 0.00 +0.00% 1.52 1.55 1.485 0
Jan 17 2020 1.52 0.00 +0.00% 1.52 1.55 1.485 0
Jan 17 2020 1.52 0.00 0.0% 1.52 1.55 1.485 8,500
Jan 16 2020 1.52 0.07 4.83% 1.47 1.52 1.45 179,700
Jan 15 2020 1.45 0.00 0.0% 1.45 1.47 1.44 85,390
Jan 14 2020 1.45 0.00 +0.00% 1.46 1.50 1.45 0
Jan 14 2020 1.45 -0.05 -3.33% 1.46 1.50 1.45 23,250
Jan 13 2020 1.50 -0.05 -3.23% 1.55 1.55 1.45 32,142
Jan 10 2020 1.55 -0.05 -3.13% 1.58 1.59 1.49 53,871
Jan 09 2020 1.60 0.00 +0.00% 1.60 1.60 1.60 0
Jan 09 2020 1.60 0.02 1.27% 1.60 1.60 1.60 10,105
Jan 08 2020 1.58 -0.20 -11.24% 1.63 1.64 1.58 27,567
Jan 07 2020 1.78 0.00 0.0% 1.78 1.78 1.78 0
Jan 06 2020 1.78 0.01 0.56% 1.77 1.80 1.70 24,400
Jan 03 2020 1.77 0.00 +0.00% 1.80 1.80 1.73 0
Jan 03 2020 1.77 0.02 1.14% 1.80 1.80 1.73 15,600
Jan 02 2020 1.75 0.03 1.74% 1.65 1.75 1.65 2,120
Jan 01 2020 1.72 0.00 +0.00% 1.65 1.72 1.65 0
Dec 31 2019 1.72 0.00 +0.00% 1.65 1.72 1.65 0
Dec 31 2019 1.72 -0.02 -1.15% 1.65 1.72 1.65 517
Dec 30 2019 1.74 0.00 +0.00% 1.575 1.74 1.50 0
Dec 30 2019 1.74 0.11 6.75% 1.575 1.74 1.50 15,640
Dec 27 2019 1.63 0.02 1.24% 1.55 1.63 1.55 3,978
Dec 26 2019 1.61 0.00 +0.00% 1.59 1.61 1.55 0
Dec 26 2019 1.61 0.02 1.26% 1.59 1.61 1.55 5,978
Dec 25 2019 1.59 0.00 +0.00% 1.60 1.60 1.59 0
Dec 24 2019 1.59 0.00 +0.00% 1.60 1.60 1.59 0
Dec 24 2019 1.59 -0.03 -1.85% 1.60 1.60 1.59 5,600
Dec 23 2019 1.62 0.02 1.25% 1.60 1.62 1.60 4,797
Dec 20 2019 1.60 -0.01 -0.78% 1.60 1.6125 1.60 4,292
Dec 19 2019 1.6125 0.05 3.37% 1.57 1.66 1.57 26,718
Dec 18 2019 1.56 0.00 0.0% 1.56 1.56 1.56 8,600
Dec 17 2019 1.56 0.00 +0.00% 1.70 1.70 1.53 0
Dec 17 2019 1.56 -0.04 -2.5% 1.70 1.70 1.53 13,660
Dec 16 2019 1.60 -0.15 -8.57% 1.62 1.77 1.60 38,956
Dec 13 2019 1.75 0.00 +0.00% 1.725 1.75 1.71 0
Dec 13 2019 1.75 0.00 0.0% 1.725 1.75 1.71 15,270
Dec 12 2019 1.75 0.00 0.0% 1.75 1.80 1.75 6,400
Dec 11 2019 1.75 0.07 4.17% 1.68 1.75 1.60 19,930
Dec 10 2019 1.68 0.00 0.0% 1.655 1.68 1.57 6,500
Dec 09 2019 1.68 0.00 +0.00% 1.54 1.70 1.52 0
Dec 09 2019 1.68 0.11 7.01% 1.54 1.70 1.52 8,435
Dec 06 2019 1.57 0.00 +0.00% 1.51 1.62 1.50 0
Dec 06 2019 1.57 -0.02 -1.26% 1.51 1.62 1.50 17,631
Dec 05 2019 1.59 0.04 2.58% 1.50 1.59 1.50 5,720
Dec 04 2019 1.55 0.00 +0.00% 1.45 1.55 1.45 0
Dec 04 2019 1.55 0.02 1.31% 1.45 1.55 1.45 8,007
Dec 03 2019 1.53 0.02 1.32% 1.43 1.53 1.42 5,955
Dec 02 2019 1.51 -0.04 -2.58% 1.42 1.51 1.42 5,235
Nov 29 2019 1.55 0.00 +0.00% 1.3701 1.55 1.37 0
Nov 29 2019 1.55 0.15 10.71% 1.3701 1.55 1.37 6,800
Nov 28 2019 1.40 0.00 +0.00% 1.38 1.45 1.37 0
Nov 27 2019 1.40 0.05 3.7% 1.38 1.45 1.37 25,315


Your Recent History
USOTC
WLMS
Williams I..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.