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

Westshore Terminals Investment Corp (OP: WTSHF )

17.27 -0.08 (-0.46%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 17, 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 (%)
Dec 31, 2015 8.417 8.417 8.417 0 +0.02(+0.28%)
Dec 30, 2015 8.610 8.610 8.394 8.394 3,749 +0.01(+0.17%)
Dec 29, 2015 8.520 8.520 8.380 8.380 21,768 -0.12(-1.41%)
Dec 28, 2015 8.550 8.560 8.500 8.500 5,799 -0.27(-3.07%)
Dec 24, 2015 8.769 8.769 8.769 0 -0.20(-2.24%)
Dec 23, 2015 8.666 8.970 8.666 8.970 375 +0.37(+4.29%)
Dec 22, 2015 8.600 8.761 8.596 8.601 1,864 -0.02(-0.22%)
Dec 21, 2015 8.700 8.907 8.530 8.620 6,805 -0.28(-3.15%)
Dec 18, 2015 9.003 9.004 8.891 8.900 5,750 -0.30(-3.26%)
Dec 17, 2015 9.306 9.306 9.200 9.200 3,460 -0.15(-1.60%)
Dec 16, 2015 9.501 9.501 9.350 9.350 2,567 -0.11(-1.15%)
Dec 15, 2015 9.300 9.610 9.200 9.459 7,500 -0.18(-1.90%)
Dec 14, 2015 9.300 9.641 9.270 9.641 8,865 +0.34(+3.64%)
Dec 11, 2015 9.080 9.309 9.080 9.303 3,775 -0.20(-2.07%)
Dec 10, 2015 9.120 9.563 8.322 9.500 7,011 -2.45(-20.51%)
Dec 09, 2015 11.90 12.39 11.78 11.95 3,700 -0.06(-0.51%)
Dec 08, 2015 11.64 12.01 11.57 12.01 12,200 -0.05(-0.39%)
Dec 07, 2015 11.85 12.16 11.84 12.06 3,844 -0.47(-3.75%)
Dec 04, 2015 12.63 12.63 12.45 12.53 2,650 -0.18(-1.45%)
Dec 03, 2015 12.91 12.91 12.71 12.71 15,623 -0.22(-1.67%)
Dec 02, 2015 13.88 13.88 12.93 12.93 5,215 -1.28(-9.01%)
Nov 30, 2015 14.21 14.21 14.21 0 +0.15(+1.08%)
Nov 27, 2015 14.10 14.11 14.00 14.06 1,600 -0.49(-3.37%)
Nov 25, 2015 14.55 14.55 14.55 0 +0.39(+2.78%)
Nov 24, 2015 14.16 14.16 14.16 14.16 1,762 -0.32(-2.20%)
Nov 23, 2015 14.47 14.47 24,100 -0.65(-4.32%)
Nov 20, 2015 15.13 15.13 15.12 15.13 4,147 -0.44(-2.84%)
Nov 19, 2015 15.84 15.84 15.57 15.57 12,300 -0.41(-2.57%)
Nov 17, 2015 15.98 15.98 15.98 0 +0.05(+0.32%)
Nov 16, 2015 16.03 16.03 15.93 15.93 2,274 -0.52(-3.18%)
Nov 13, 2015 16.30 16.54 16.30 16.45 12,121 +0.25(+1.56%)
Nov 12, 2015 16.50 16.50 16.20 16.20 14,900 -0.36(-2.20%)
Nov 11, 2015 16.73 16.73 16.56 16.56 3,493 -0.24(-1.44%)
Nov 10, 2015 16.62 16.81 16.62 16.81 3,861 +0.13(+0.75%)
Nov 09, 2015 16.74 16.74 16.67 16.68 5,737 -0.14(-0.83%)
Nov 06, 2015 17.01 17.06 16.70 16.82 5,351 -0.35(-2.04%)
Nov 05, 2015 17.17 17.17 17.17 17.17 346 +0.16(+0.93%)
Nov 04, 2015 16.80 17.02 16.66 17.01 3,630 -0.43(-2.47%)
Nov 03, 2015 17.30 17.44 17.25 17.44 1,559 +0.42(+2.48%)
Nov 02, 2015 16.25 17.03 16.25 17.02 9,515 +0.20(+1.21%)
Oct 30, 2015 16.03 16.88 16.35 16.82 32,878 +0.47(+2.88%)
Oct 29, 2015 18.00 18.00 16.35 16.35 31,560 -3.71(-18.48%)
Oct 28, 2015 20.24 20.24 20.06 20.06 350 -0.70(-3.37%)
Oct 27, 2015 20.75 20.75 20.75 20.75 422 -0.17(-0.82%)
Oct 26, 2015 20.47 20.93 20.47 20.93 2,145 +0.38(+1.84%)
Oct 21, 2015 20.55 20.55 20.55 0 -0.55(-2.62%)
Oct 20, 2015 20.95 21.37 20.95 21.10 856 +0.37(+1.79%)
Oct 19, 2015 20.88 20.88 20.73 20.73 313 -0.29(-1.38%)
Oct 16, 2015 21.10 21.10 21.02 21.02 527 -0.11(-0.52%)
Oct 15, 2015 21.16 21.16 21.13 21.13 365 +0.03(+0.14%)
Oct 13, 2015 21.10 21.10 21.10 0 +0.39(+1.88%)
Oct 12, 2015 20.58 20.71 20.58 20.71 311 -0.69(-3.23%)
Oct 09, 2015 21.40 21.40 21.40 21.40 2,715 +0.07(+0.32%)
Oct 08, 2015 21.33 21.33 21.33 21.33 240 +0.15(+0.72%)
Oct 07, 2015 21.27 21.27 21.18 21.18 6,099 +0.50(+2.40%)
Oct 06, 2015 20.68 20.68 20.68 20.68 490 +0.87(+4.38%)
Oct 05, 2015 19.82 19.82 19.82 19.82 3,555 +0.57(+2.95%)
Oct 02, 2015 19.07 19.26 19.06 19.25 1,600 +0.24(+1.24%)
Oct 01, 2015 19.25 19.25 19.01 19.01 800 +0.22(+1.19%)
Sep 30, 2015 18.79 18.79 18.79 18.79 500 +0.29(+1.57%)
Sep 29, 2015 18.63 18.63 18.47 18.50 3,145 -0.37(-1.94%)
Sep 28, 2015 18.80 18.87 18.80 18.87 10,952 +0.18(+0.94%)
Sep 25, 2015 18.69 18.69 18.69 18.69 200 +0.36(+1.96%)
Sep 24, 2015 18.33 18.33 18.33 18.33 585 -0.26(-1.40%)
Sep 23, 2015 18.77 18.79 18.56 18.59 28,070 -0.17(-0.88%)
Sep 22, 2015 18.79 18.79 18.79 18.76 525 -0.05(-0.27%)
Sep 21, 2015 18.81 18.81 18.81 18.81 103 -0.19(-1.02%)
Sep 18, 2015 19.00 19.02 18.95 19.00 1,477 -0.29(-1.50%)
Sep 17, 2015 19.36 19.36 19.29 19.29 300 -0.13(-0.68%)
Sep 16, 2015 19.42 19.42 19.42 19.42 110 +0.15(+0.77%)
Sep 15, 2015 19.14 19.27 19.09 19.27 1,349 +0.09(+0.49%)
Sep 14, 2015 19.20 19.21 19.01 19.18 6,060 -0.04(-0.23%)
Sep 11, 2015 19.17 19.22 19.17 19.22 515 -0.28(-1.45%)
Sep 10, 2015 19.44 19.51 19.44 19.51 1,020 -0.02(-0.12%)
Sep 09, 2015 19.53 19.53 19.53 19.53 2,010 +0.00(+0.00%)
Sep 08, 2015 19.25 19.53 19.25 19.53 713 +0.23(+1.19%)
Sep 04, 2015 19.30 19.30 19.30 0 -0.28(-1.42%)
Sep 03, 2015 19.54 20.10 19.45 19.58 4,073 +0.14(+0.70%)
Sep 02, 2015 19.65 19.65 19.43 19.44 1,050 -0.22(-1.11%)
Sep 01, 2015 19.75 19.75 19.65 19.66 1,677 -0.34(-1.71%)
Aug 31, 2015 19.64 20.09 19.57 20.00 3,205 +0.04(+0.20%)
Aug 28, 2015 19.25 19.99 19.25 19.96 1,901 -0.02(-0.10%)
Aug 27, 2015 20.30 20.40 19.85 19.98 4,792 +0.54(+2.76%)
Aug 26, 2015 18.98 19.44 18.98 19.44 2,275 +0.45(+2.35%)
Aug 25, 2015 19.21 19.21 19.00 19.00 2,786 -0.00(-0.02%)
Aug 24, 2015 16.99 18.14 16.99 19.00 3,224 -0.47(-2.41%)
Aug 21, 2015 19.79 19.85 19.47 19.47 4,213 -0.43(-2.18%)
Aug 20, 2015 20.24 20.32 19.81 19.90 3,728 -0.42(-2.09%)
Aug 19, 2015 20.51 20.51 20.33 20.33 1,823 -0.64(-3.07%)
Aug 17, 2015 20.97 20.97 20.97 25 +0.08(+0.37%)
Aug 14, 2015 20.51 20.92 20.51 20.90 3,146 +0.13(+0.60%)
Aug 13, 2015 20.86 20.86 20.69 20.77 450 -0.43(-2.03%)
Aug 12, 2015 21.17 21.22 21.15 21.20 4,385 +0.17(+0.80%)
Aug 11, 2015 20.99 21.04 20.99 21.03 619 -0.37(-1.73%)
Aug 10, 2015 20.89 21.58 20.89 21.40 1,551 +0.54(+2.60%)
Aug 07, 2015 21.17 21.17 20.86 20.86 1,399 -0.31(-1.46%)
Aug 06, 2015 21.00 21.19 21.00 21.17 1,002 -0.37(-1.72%)
Aug 05, 2015 21.61 21.61 21.54 21.54 670 -0.05(-0.23%)
Aug 04, 2015 21.59 21.80 21.35 21.59 4,812 -0.41(-1.85%)
Jul 31, 2015 22.00 22.00 22.00 0 -0.20(-0.92%)
Jul 30, 2015 21.84 22.30 21.84 22.20 8,125 -0.20(-0.89%)
Jul 29, 2015 21.93 22.40 21.93 22.40 2,780 +0.64(+2.94%)
Jul 28, 2015 21.20 21.76 21.20 21.76 1,087 +0.07(+0.34%)
Jul 27, 2015 21.76 21.76 21.69 21.69 5,900 +0.13(+0.61%)
Jul 24, 2015 21.86 21.86 21.55 21.55 9,025 -0.95(-4.20%)
Jul 23, 2015 22.50 22.50 22.50 22.50 100 -0.28(-1.23%)
Jul 22, 2015 22.79 22.79 22.78 22.78 1,096 -0.52(-2.23%)
Jul 21, 2015 23.33 23.35 23.30 23.30 1,044 -0.83(-3.44%)
Jul 16, 2015 24.13 24.13 24.13 35 +0.42(+1.77%)
Jul 15, 2015 23.04 23.71 23.04 23.71 588 +0.96(+4.23%)
Jul 14, 2015 22.50 22.75 22.50 22.75 1,127 -0.19(-0.83%)
Jul 13, 2015 22.97 22.97 22.94 22.94 1,252 +0.11(+0.50%)
Jul 10, 2015 22.82 22.93 22.82 22.83 2,578 -0.05(-0.24%)
Jul 09, 2015 22.88 22.88 22.88 22.88 347 -0.34(-1.45%)
Jul 08, 2015 23.38 23.38 23.09 23.22 1,545 -0.20(-0.84%)
Jul 07, 2015 23.42 23.42 23.42 23.42 662 -0.28(-1.17%)
Jul 06, 2015 23.28 23.69 23.28 23.69 1,075 -0.23(-0.94%)
Jul 02, 2015 23.92 23.92 23.92 0 +0.32(+1.35%)
Jul 01, 2015 23.60 23.65 23.60 23.60 738 -0.54(-2.24%)
Jun 30, 2015 24.31 24.31 24.14 24.14 1,576 -0.84(-3.36%)
Jun 25, 2015 24.98 24.98 24.98 0 +0.23(+0.93%)
Jun 24, 2015 24.75 24.75 24.75 24.75 789 -0.13(-0.51%)
Jun 23, 2015 25.12 25.12 24.76 24.88 2,100 -0.32(-1.29%)
Jun 22, 2015 25.27 25.27 25.20 25.20 200 +0.19(+0.76%)
Jun 19, 2015 24.98 25.01 24.97 25.01 820 -0.26(-1.04%)
Jun 18, 2015 25.50 25.55 25.27 25.27 1,130 +0.30(+1.19%)
Jun 17, 2015 24.98 24.98 24.98 24.98 120 -0.07(-0.30%)
Jun 16, 2015 24.61 25.07 24.61 25.05 1,325 +0.12(+0.50%)
Jun 15, 2015 24.66 24.93 24.66 24.93 1,091 -0.20(-0.78%)
Jun 12, 2015 25.20 25.20 25.12 25.12 2,000 +0.12(+0.48%)
Jun 08, 2015 25.00 25.00 25.00 1 -0.33(-1.31%)
Jun 04, 2015 25.33 25.33 25.33 36 -0.53(-2.03%)
Jun 03, 2015 25.75 25.89 25.74 25.86 604 +0.12(+0.46%)
Jun 02, 2015 25.64 25.74 25.64 25.74 450 -0.25(-0.94%)
Jun 01, 2015 25.98 25.98 25.98 25.98 268 -0.62(-2.34%)
May 29, 2015 26.33 26.61 26.33 26.61 700 -0.07(-0.26%)
May 26, 2015 26.68 26.68 26.68 102 -0.90(-3.27%)
May 21, 2015 27.58 27.58 27.58 0 +0.21(+0.77%)
May 19, 2015 27.37 27.37 27.37 0 -0.23(-0.84%)
May 18, 2015 26.61 27.60 26.61 27.60 2,331 -0.05(-0.18%)
May 15, 2015 27.65 27.65 27.65 27.65 100 -0.24(-0.86%)
May 14, 2015 27.73 27.89 27.73 27.89 414 +0.35(+1.27%)
May 13, 2015 27.52 27.54 27.50 27.54 1,420 +0.04(+0.14%)
May 12, 2015 27.49 27.50 27.49 27.50 1,200 -0.19(-0.70%)
May 11, 2015 28.00 28.00 27.69 27.69 13,000 +0.19(+0.69%)
May 08, 2015 27.50 27.51 27.50 27.51 14,475 +0.95(+3.56%)
May 06, 2015 26.56 26.56 26.56 1 -0.19(-0.73%)
May 04, 2015 26.75 26.75 26.75 40 +0.67(+2.58%)
May 01, 2015 26.08 26.08 26.08 26.08 887 -0.35(-1.31%)
Apr 30, 2015 26.40 26.43 26.40 26.43 1,690 -0.32(-1.21%)
Apr 27, 2015 26.75 26.75 26.75 36 -0.09(-0.33%)
Apr 24, 2015 26.88 26.88 26.83 26.84 1,058 +0.57(+2.17%)
Apr 23, 2015 26.27 26.27 26.27 26.27 2,579 +0.00(+0.00%)
Apr 22, 2015 26.27 26.27 26.27 26.27 104 +0.01(+0.05%)
Apr 21, 2015 26.26 26.26 26.26 26.26 269 -0.07(-0.25%)
Apr 20, 2015 26.32 26.32 26.32 26.32 194 -0.11(-0.41%)
Apr 16, 2015 26.43 26.43 26.43 17 +0.32(+1.23%)
Apr 15, 2015 25.69 26.11 25.69 26.11 1,366 +0.79(+3.10%)
Apr 14, 2015 25.35 25.35 25.30 25.32 2,194 +0.33(+1.32%)
Apr 13, 2015 24.99 25.09 24.89 25.00 3,233 -0.00(-0.02%)
Apr 10, 2015 25.05 25.05 25.00 25.00 300 -0.22(-0.86%)
Apr 09, 2015 25.22 25.22 25.22 25.22 140 -0.02(-0.08%)
Apr 08, 2015 25.30 25.30 25.24 25.24 350 +0.14(+0.57%)
Apr 07, 2015 25.09 25.09 25.09 25.09 5,950 +0.05(+0.20%)
Apr 06, 2015 25.34 25.34 25.04 25.04 731 +0.32(+1.31%)
Apr 02, 2015 24.72 24.72 24.72 0 +0.24(+0.99%)
Apr 01, 2015 24.48 24.48 24.48 24.48 500 -0.08(-0.32%)
Mar 31, 2015 24.56 24.56 24.56 24.56 1,000 +0.14(+0.58%)
Mar 30, 2015 24.44 24.44 24.42 24.42 465 -0.22(-0.90%)
Mar 27, 2015 24.73 24.73 24.64 24.64 1,200 -0.46(-1.85%)
Mar 26, 2015 24.94 25.10 24.92 25.10 1,297 +0.37(+1.51%)
Mar 25, 2015 25.03 25.03 24.73 24.73 2,975 -0.67(-2.63%)
Mar 24, 2015 25.00 25.40 25.00 25.40 3,200 +0.68(+2.74%)
Mar 23, 2015 24.19 24.75 24.19 24.72 14,050 +0.66(+2.73%)
Mar 20, 2015 23.90 24.09 23.90 24.06 11,204 -0.64(-2.60%)
Mar 19, 2015 24.90 24.90 24.71 24.71 9,514 -0.68(-2.67%)
Mar 18, 2015 24.92 25.38 24.92 25.38 9,815 +0.28(+1.13%)
Mar 17, 2015 24.91 25.10 24.91 25.10 250 +0.10(+0.40%)
Mar 16, 2015 24.65 25.25 24.65 25.00 1,600 +0.69(+2.84%)
Mar 13, 2015 24.29 24.37 24.19 24.31 3,682 -0.43(-1.74%)
Mar 12, 2015 24.83 24.83 24.72 24.74 1,430 +0.26(+1.05%)
Mar 11, 2015 24.48 24.48 24.48 24.48 800 -0.52(-2.07%)
Mar 10, 2015 25.00 25.00 24.92 25.00 986 -0.29(-1.14%)
Mar 09, 2015 25.34 25.34 25.23 25.29 2,237 +0.10(+0.39%)
Mar 06, 2015 25.22 25.25 25.19 25.19 1,337 -0.34(-1.32%)
Mar 05, 2015 25.17 25.58 25.17 25.53 2,117 +0.12(+0.49%)
Mar 03, 2015 25.40 25.40 25.40 182 -0.38(-1.46%)
Mar 02, 2015 25.82 25.82 25.78 25.78 263 +0.03(+0.11%)
Feb 27, 2015 25.75 25.75 25.75 25.75 350 -0.29(-1.11%)
Feb 25, 2015 26.04 26.04 26.04 50 +0.40(+1.54%)
Feb 24, 2015 25.23 25.55 25.23 25.64 2,885 +0.39(+1.56%)
Feb 23, 2015 25.29 25.29 25.25 25.25 2,273 -0.05(-0.18%)
Feb 20, 2015 25.27 25.30 25.19 25.30 2,970 -0.09(-0.34%)
Feb 19, 2015 25.99 25.99 25.38 25.38 350 -0.48(-1.85%)
Feb 18, 2015 25.86 25.86 25.86 25.86 1,720 +0.02(+0.07%)
Feb 17, 2015 25.99 25.99 25.84 25.84 626 -0.11(-0.42%)
Feb 13, 2015 25.95 25.95 25.95 0 +0.59(+2.34%)
Feb 12, 2015 25.37 25.38 25.36 25.36 560 -0.10(-0.38%)
Feb 11, 2015 25.44 25.45 25.41 25.45 1,700 -0.18(-0.69%)
Feb 10, 2015 25.65 25.65 25.50 25.63 973 -0.32(-1.23%)
Feb 09, 2015 25.81 25.95 25.81 25.95 1,216 +0.30(+1.17%)
Feb 06, 2015 25.75 25.81 25.57 25.65 1,050 -0.18(-0.70%)
Feb 05, 2015 25.61 25.93 25.61 25.83 2,389 +0.29(+1.15%)
Feb 04, 2015 25.66 25.66 25.54 25.54 1,040 -0.48(-1.85%)
Feb 03, 2015 25.81 26.02 25.79 26.02 871 +0.57(+2.22%)
Feb 02, 2015 25.46 25.46 25.45 25.45 613 -0.01(-0.05%)
Jan 30, 2015 25.47 25.47 25.47 25.47 274 -0.54(-2.06%)
Jan 28, 2015 26.02 26.02 25.97 26.00 1,524 -0.16(-0.60%)
Jan 27, 2015 26.16 26.16 26.16 26.16 735 +0.06(+0.23%)
Jan 22, 2015 26.10 26.10 26.10 0 -0.44(-1.64%)
Jan 21, 2015 26.54 26.54 26.54 26.54 509 -0.47(-1.74%)
Jan 20, 2015 26.83 27.01 26.83 27.00 2,012 +0.33(+1.23%)
Jan 16, 2015 26.68 26.68 26.68 0 +0.18(+0.67%)
Jan 15, 2015 26.50 26.50 26.50 26.50 500 +0.31(+1.20%)
Jan 14, 2015 26.19 26.19 26.17 26.19 300 -0.10(-0.39%)
Jan 13, 2015 26.29 0 -0.16(-0.61%)
Jan 12, 2015 26.30 26.45 26.30 26.45 1,090 -0.62(-2.28%)
Jan 08, 2015 27.07 27.07 27.07 0 +0.47(+1.77%)
Jan 07, 2015 26.39 26.60 26.39 26.60 390 +0.78(+3.03%)
Jan 05, 2015 25.81 25.81 25.81 22 -1.04(-3.88%)
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.