Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westshore Terminals Investment Corp (OP: WTSHF )

17.28 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 21, 2024 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 (%)
Oct 31, 2018 18.40 18.43 18.40 18.43 800 +0.23(+1.24%)
Oct 30, 2018 18.35 18.35 18.20 18.20 2,496 -0.51(-2.70%)
Oct 29, 2018 18.71 18.71 18.71 75 +0.00(+0.00%)
Oct 26, 2018 18.81 18.81 18.71 18.71 600 -0.20(-1.06%)
Oct 25, 2018 18.91 18.91 18.91 18.91 129 -0.45(-2.35%)
Oct 24, 2018 19.36 19.36 19.36 19.36 268 -0.05(-0.25%)
Oct 23, 2018 19.38 19.41 19.38 19.41 776 -0.29(-1.48%)
Oct 22, 2018 19.69 19.70 19.57 19.70 1,042 +0.01(+0.05%)
Oct 19, 2018 19.70 19.74 19.69 19.69 500 +0.25(+1.29%)
Oct 18, 2018 19.65 19.65 19.43 19.44 2,663 -0.21(-1.07%)
Oct 17, 2018 20.23 20.23 19.64 19.65 7,767 -0.43(-2.12%)
Oct 16, 2018 20.08 20.08 20.08 20.08 501 -0.01(-0.07%)
Oct 09, 2018 20.09 20.09 20.09 0 -0.12(-0.59%)
Oct 08, 2018 20.21 20.21 20.21 20.21 1,210 -0.55(-2.65%)
Oct 03, 2018 20.76 20.76 20.76 0 -0.30(-1.44%)
Oct 02, 2018 21.06 21.06 21.06 40 +0.00(+0.00%)
Oct 01, 2018 21.00 21.06 21.00 21.06 281 +0.06(+0.30%)
Sep 28, 2018 21.00 21.00 21.00 21.00 200 +0.30(+1.45%)
Sep 25, 2018 20.70 20.70 20.70 0 +0.34(+1.68%)
Sep 24, 2018 20.36 20.36 20.36 20.36 4,000 +0.05(+0.23%)
Sep 21, 2018 20.31 20.31 20.31 20.31 400 +0.22(+1.08%)
Sep 19, 2018 20.09 20.09 20.09 0 -0.31(-1.50%)
Sep 18, 2018 20.42 20.42 20.40 20.40 1,200 +0.16(+0.80%)
Sep 17, 2018 20.24 20.24 20.24 20.24 2,525 -0.24(-1.16%)
Sep 14, 2018 20.48 20.48 20.47 20.47 300 +0.35(+1.76%)
Sep 13, 2018 20.14 20.14 20.12 20.12 5,000 -0.03(-0.15%)
Sep 12, 2018 20.16 20.16 20.15 20.15 6,750 +0.31(+1.56%)
Sep 11, 2018 19.80 19.84 19.80 19.84 4,000 +0.02(+0.10%)
Sep 10, 2018 19.90 19.93 19.82 19.82 7,000 -0.10(-0.50%)
Sep 07, 2018 19.92 19.92 19.92 19.92 600 -0.13(-0.65%)
Sep 06, 2018 20.06 20.06 20.05 20.05 1,250 -0.20(-0.99%)
Sep 05, 2018 20.26 20.26 20.25 20.25 324 -0.35(-1.70%)
Aug 31, 2018 20.60 20.60 20.60 0 -0.50(-2.37%)
Aug 29, 2018 21.10 21.10 21.10 0 +0.00(+0.00%)
Aug 28, 2018 21.10 21.10 21.10 21.10 2,000 -0.04(-0.19%)
Aug 27, 2018 21.08 21.17 21.06 21.14 1,775 +0.23(+1.11%)
Aug 22, 2018 20.91 20.91 20.91 0 +0.41(+1.98%)
Aug 20, 2018 20.50 20.50 20.50 0 -0.03(-0.16%)
Aug 17, 2018 20.53 20.53 20.53 20.53 1,000 -0.10(-0.50%)
Aug 16, 2018 20.64 20.64 20.64 67 +0.00(+0.00%)
Aug 15, 2018 20.64 20.64 20.64 1 +0.00(+0.00%)
Aug 13, 2018 20.64 20.64 20.64 0 +0.11(+0.53%)
Aug 10, 2018 20.26 20.53 20.26 20.53 800 +0.93(+4.74%)
Aug 09, 2018 19.31 19.60 19.31 19.60 200 +0.52(+2.72%)
Aug 08, 2018 19.08 19.08 19.08 19.08 2,000 -0.01(-0.06%)
Aug 07, 2018 19.12 19.12 19.09 19.09 3,300 +0.79(+4.32%)
Aug 06, 2018 18.30 18.30 18.30 18.30 100 -0.74(-3.88%)
Aug 03, 2018 18.66 19.04 18.66 19.04 600 -0.34(-1.76%)
Aug 01, 2018 19.38 19.38 19.38 0 +0.00(+0.00%)
Jul 31, 2018 530 +0.00(+0.00%)
Jul 30, 2018 75 +0.00(+0.00%)
Jul 26, 2018 18.26 18.26 18.26 0 -0.09(-0.51%)
Jul 25, 2018 18.35 18.35 18.35 18.35 250 -0.39(-2.11%)
Jul 20, 2018 18.75 18.75 18.75 0 +0.59(+3.24%)
Jul 16, 2018 18.16 18.16 18.16 0 -0.46(-2.47%)
Jul 12, 2018 18.62 18.62 18.62 0 -0.77(-3.97%)
Jul 11, 2018 19.39 19.39 19.39 19.39 115 +0.72(+3.85%)
Jul 10, 2018 18.66 18.67 18.66 18.67 500 +0.09(+0.51%)
Jul 06, 2018 18.58 18.58 18.58 30 +0.38(+2.07%)
Jul 03, 2018 18.20 18.20 18.20 0 -0.01(-0.04%)
Jun 29, 2018 18.21 18.21 18.21 0 -0.02(-0.10%)
Jun 25, 2018 18.23 18.23 18.23 0 +0.03(+0.15%)
Jun 19, 2018 18.20 18.20 18.20 12,164 +0.01(+0.07%)
Jun 14, 2018 18.19 18.19 18.19 25 -0.35(-1.87%)
Jun 12, 2018 18.53 18.53 18.53 41 -0.18(-0.96%)
Jun 11, 2018 17.58 18.71 17.58 18.71 3,300 +0.51(+2.82%)
Jun 08, 2018 18.20 18.20 18.20 18.20 2,250 +0.03(+0.15%)
Jun 06, 2018 18.17 18.17 18.17 191 +0.29(+1.61%)
Jun 05, 2018 17.88 17.88 17.88 17.88 1,000 -0.11(-0.59%)
Jun 04, 2018 18.05 18.05 17.99 17.99 800 +0.06(+0.34%)
May 30, 2018 17.93 17.93 17.93 0 +0.63(+3.65%)
May 29, 2018 17.36 17.93 17.33 17.30 300 -0.63(-3.52%)
May 23, 2018 17.93 17.93 17.93 0 -0.31(-1.70%)
May 17, 2018 18.24 18.24 18.24 0 -0.04(-0.24%)
May 15, 2018 18.28 18.28 18.28 0 -0.08(-0.41%)
May 14, 2018 18.36 18.36 18.36 18.36 300 +0.08(+0.42%)
May 11, 2018 18.08 18.30 18.08 18.28 2,966 -0.15(-0.84%)
May 10, 2018 18.44 18.44 18.44 18.44 100 +0.24(+1.32%)
May 09, 2018 18.19 18.19 18.19 18.19 600 -0.20(-1.11%)
May 07, 2018 18.40 18.40 18.40 0 +0.55(+3.07%)
May 04, 2018 17.22 17.85 17.21 17.85 1,983 +0.29(+1.62%)
May 03, 2018 17.49 17.60 17.45 17.57 3,265 +0.13(+0.77%)
May 01, 2018 17.43 17.43 17.43 0 -0.06(-0.32%)
Apr 26, 2018 17.49 17.49 17.49 0 -1.44(-7.62%)
Apr 19, 2018 18.93 18.93 18.93 40 -0.13(-0.69%)
Apr 17, 2018 19.06 19.06 19.06 0 +0.12(+0.65%)
Apr 16, 2018 18.94 18.94 18.94 18.94 117 +0.95(+5.27%)
Apr 06, 2018 17.99 17.99 17.99 0 +0.69(+3.99%)
Mar 29, 2018 17.30 17.30 17.30 0 +0.42(+2.49%)
Mar 27, 2018 16.88 16.88 16.88 2,200 -0.10(-0.59%)
Mar 26, 2018 17.01 17.01 16.98 16.98 650 -0.12(-0.69%)
Mar 23, 2018 17.14 17.28 16.78 17.10 28,850 +0.26(+1.51%)
Mar 22, 2018 16.84 16.84 16.84 16.84 250 +0.17(+1.01%)
Mar 20, 2018 16.67 16.67 16.67 0 -0.16(-0.94%)
Mar 19, 2018 16.89 16.89 16.83 16.83 500 -0.18(-1.06%)
Mar 16, 2018 16.89 17.03 16.82 17.01 26,318 +0.11(+0.64%)
Mar 14, 2018 16.90 16.90 16.90 0 +0.66(+4.07%)
Mar 09, 2018 16.24 16.24 16.24 0 -0.59(-3.51%)
Mar 08, 2018 17.00 17.00 16.82 16.83 8,000 -0.19(-1.12%)
Mar 07, 2018 17.03 17.04 16.82 17.03 12,550 -0.41(-2.33%)
Mar 06, 2018 17.38 17.43 17.38 17.43 600 -0.11(-0.61%)
Mar 05, 2018 17.54 17.54 17.54 17.54 100 -0.19(-1.06%)
Mar 02, 2018 17.73 17.73 17.73 17.73 168 -1.38(-7.22%)
Mar 01, 2018 19.11 19.12 19.11 19.11 413 -1.54(-7.47%)
Feb 27, 2018 20.65 20.65 20.65 605 +1.32(+6.80%)
Feb 26, 2018 18.55 19.33 18.55 19.33 1,095 +0.07(+0.36%)
Feb 23, 2018 19.24 19.27 19.24 19.27 800 +0.11(+0.60%)
Feb 21, 2018 19.15 19.15 19.15 86 -0.13(-0.67%)
Feb 20, 2018 19.33 19.33 19.28 19.28 2,625 -0.43(-2.17%)
Feb 16, 2018 19.71 19.71 19.71 0 +0.16(+0.80%)
Feb 14, 2018 19.55 19.55 19.55 20 +0.52(+2.73%)
Feb 09, 2018 19.03 19.03 19.03 0 -0.21(-1.07%)
Feb 08, 2018 19.24 19.24 19.24 19.24 200 -0.21(-1.08%)
Feb 07, 2018 19.30 19.45 19.12 19.45 3,400 +0.13(+0.65%)
Feb 06, 2018 19.36 19.36 19.32 19.32 700 -0.33(-1.68%)
Feb 05, 2018 19.65 19.65 19.65 19.65 350 -0.78(-3.83%)
Feb 01, 2018 20.43 20.43 20.43 0 +0.25(+1.22%)
Jan 31, 2018 20.23 20.27 20.19 20.19 3,500 +0.10(+0.52%)
Jan 30, 2018 20.09 20.09 20.08 20.08 999 -0.16(-0.78%)
Jan 29, 2018 19.86 20.25 19.86 20.24 915 -1.40(-6.47%)
Jan 26, 2018 21.64 21.64 21.64 21.64 967 +1.09(+5.29%)
Jan 25, 2018 20.55 20.55 20.55 20.55 830 -0.21(-1.03%)
Jan 24, 2018 20.77 20.78 20.76 20.77 1,000 -0.85(-3.95%)
Jan 23, 2018 21.58 21.62 21.58 21.62 500 +0.90(+4.34%)
Jan 22, 2018 20.41 20.72 20.40 20.72 1,367 +0.11(+0.56%)
Jan 18, 2018 20.61 20.61 20.61 1 +0.29(+1.44%)
Jan 16, 2018 20.31 20.31 20.31 15 -0.46(-2.19%)
Jan 12, 2018 20.77 20.77 20.77 0 -0.55(-2.60%)
Jan 08, 2018 21.32 21.32 21.32 0 +0.20(+0.96%)
Jan 05, 2018 21.21 21.27 21.10 21.12 1,798 +0.40(+1.93%)
Jan 04, 2018 20.72 20.72 20.72 20.72 200 -0.39(-1.87%)
Jan 02, 2018 21.11 21.11 21.11 0 +0.29(+1.41%)
Dec 29, 2017 20.82 20.82 20.82 0 -0.00(-0.01%)
Dec 28, 2017 20.92 21.00 20.82 20.82 1,340 -0.04(-0.19%)
Dec 27, 2017 20.78 20.86 20.56 20.86 6,592 +1.48(+7.64%)
Dec 26, 2017 19.99 19.99 19.38 19.38 1,165 -1.27(-6.16%)
Dec 22, 2017 20.65 20.65 20.65 20.65 260 +0.02(+0.10%)
Dec 20, 2017 20.63 20.63 20.63 0 +0.88(+4.47%)
Dec 19, 2017 19.80 19.80 19.75 19.75 2,090 +0.16(+0.79%)
Dec 18, 2017 20.00 20.00 19.59 19.59 300 -0.49(-2.43%)
Dec 15, 2017 20.08 20.08 20.08 20.08 1,157 +0.36(+1.82%)
Dec 07, 2017 19.73 19.73 19.73 0 -0.42(-2.10%)
Dec 04, 2017 20.15 20.15 20.15 0 +0.73(+3.78%)
Dec 01, 2017 19.44 19.44 19.42 19.42 5,728 +0.17(+0.88%)
Nov 30, 2017 19.25 19.25 19.25 19.25 5,790 -0.04(-0.23%)
Nov 29, 2017 19.29 19.29 19.29 19.29 200 -0.02(-0.09%)
Nov 28, 2017 19.34 19.34 19.31 19.31 1,594 -0.07(-0.36%)
Nov 27, 2017 19.38 19.38 19.38 19.38 5,334 +0.06(+0.30%)
Nov 21, 2017 19.32 19.32 19.32 0 +0.00(+0.00%)
Nov 17, 2017 19.32 19.32 19.32 75 -0.23(-1.19%)
Nov 14, 2017 19.55 19.55 19.55 0 -0.14(-0.73%)
Nov 10, 2017 19.70 19.70 19.70 0 -0.30(-1.52%)
Nov 06, 2017 20.00 20.00 20.00 0 +0.30(+1.51%)
Nov 03, 2017 18.49 19.70 18.49 19.70 2,560 +1.35(+7.37%)
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.