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 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%)
Nov 01, 2017 18.35 18.35 18.35 34 -0.39(-2.08%)
Oct 31, 2017 19.05 19.05 18.74 18.74 275 -0.51(-2.66%)
Oct 30, 2017 19.16 19.25 19.16 19.25 1,100 +0.26(+1.36%)
Oct 27, 2017 19.00 19.00 19.00 19.00 130 -0.17(-0.87%)
Oct 25, 2017 19.16 19.16 19.16 0 -0.14(-0.71%)
Oct 24, 2017 19.30 19.30 19.30 19.30 250 -0.04(-0.23%)
Oct 23, 2017 19.06 19.34 19.06 19.34 449 +0.25(+1.32%)
Oct 19, 2017 19.09 19.09 19.09 0 -0.24(-1.22%)
Oct 16, 2017 19.33 19.33 19.33 9 +0.23(+1.21%)
Oct 10, 2017 19.09 19.09 19.09 5,000 +0.07(+0.39%)
Oct 06, 2017 19.02 19.02 19.02 0 +0.38(+2.04%)
Oct 04, 2017 18.64 18.64 18.64 0 -0.12(-0.64%)
Oct 03, 2017 19.01 19.01 18.76 18.76 600 -0.46(-2.39%)
Sep 29, 2017 19.22 19.22 19.22 15,190 -0.39(-1.99%)
Sep 26, 2017 19.61 19.61 19.61 1,000 +0.41(+2.13%)
Sep 22, 2017 19.20 19.20 19.20 4,000 -0.75(-3.75%)
Sep 21, 2017 19.88 19.95 19.88 19.95 600 +0.11(+0.58%)
Sep 20, 2017 19.20 19.83 19.20 19.83 9,100 +0.63(+3.30%)
Sep 19, 2017 19.20 19.20 19.20 19.20 120 -0.46(-2.34%)
Sep 13, 2017 19.66 19.66 19.66 50 -0.65(-3.22%)
Sep 11, 2017 20.32 20.32 20.32 0 -0.13(-0.64%)
Sep 07, 2017 20.45 20.45 20.45 0 -0.18(-0.89%)
Sep 05, 2017 20.63 20.63 20.63 0 +0.44(+2.16%)
Aug 31, 2017 20.19 20.19 20.19 0 +0.19(+0.96%)
Aug 30, 2017 20.00 20.00 20.00 20.00 100 +0.17(+0.86%)
Aug 29, 2017 19.75 19.89 19.75 19.83 1,283 +0.03(+0.14%)
Aug 25, 2017 19.80 19.80 19.80 50 +0.01(+0.03%)
Aug 24, 2017 19.80 19.80 19.80 19.80 2,226 +0.22(+1.13%)
Aug 23, 2017 19.58 19.58 19.57 19.57 1,300 +0.12(+0.63%)
Aug 21, 2017 19.45 19.45 19.45 2,079 +0.13(+0.68%)
Aug 16, 2017 19.32 19.32 19.32 0 +0.11(+0.55%)
Aug 15, 2017 19.23 19.23 19.21 19.21 1,000 +0.30(+1.58%)
Aug 14, 2017 18.95 18.95 18.91 18.91 4,950 -0.25(-1.33%)
Aug 10, 2017 19.17 19.17 19.17 0 +0.32(+1.68%)
Aug 09, 2017 18.85 18.85 18.85 18.85 526 +1.67(+9.72%)
Aug 07, 2017 17.18 17.18 17.18 0 -1.08(-5.92%)
Aug 04, 2017 18.26 18.26 18.26 18.26 1,647 -0.52(-2.76%)
Aug 02, 2017 18.78 18.78 18.78 0 +0.03(+0.16%)
Jul 27, 2017 18.75 18.75 18.75 0 -0.33(-1.73%)
Jul 25, 2017 19.08 19.08 19.08 0 +2.30(+13.74%)
Jul 24, 2017 16.78 16.78 16.78 16.78 175 -0.06(-0.36%)
Jul 20, 2017 16.84 16.84 16.84 1 -0.14(-0.81%)
Jul 19, 2017 16.96 16.97 16.96 16.97 2,009 +0.30(+1.82%)
Jul 18, 2017 16.67 16.67 16.67 16.67 2,000 +0.33(+2.02%)
Jul 17, 2017 16.34 16.34 16.34 16.34 100 -0.37(-2.21%)
Jul 14, 2017 16.71 16.71 16.71 16.71 105 +0.10(+0.62%)
Jul 13, 2017 16.77 16.77 16.61 16.61 280 +0.16(+0.95%)
Jul 12, 2017 16.45 16.45 16.45 16.45 850 -0.33(-1.96%)
Jul 11, 2017 16.89 16.89 16.54 16.78 1,900 +0.27(+1.63%)
Jul 05, 2017 16.51 16.51 16.51 0 +0.51(+3.19%)
Jul 03, 2017 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Jun 30, 2017 16.00 16.00 16.00 0 -0.27(-1.68%)
Jun 28, 2017 16.27 16.27 16.27 0 +0.34(+2.11%)
Jun 27, 2017 15.94 15.94 15.94 15.94 400 -0.57(-3.47%)
Jun 26, 2017 16.50 16.51 16.50 16.51 700 +1.05(+6.80%)
Jun 22, 2017 15.46 15.46 15.46 0 -0.22(-1.39%)
Jun 21, 2017 15.69 15.69 15.68 15.68 1,000 +0.58(+3.83%)
Jun 15, 2017 15.10 15.10 15.10 0 -1.08(-6.65%)
Jun 14, 2017 16.18 16.18 16.18 16.18 300 -0.05(-0.34%)
Jun 13, 2017 16.23 16.23 16.23 16.23 200 +0.51(+3.24%)
Jun 12, 2017 15.72 15.72 15.72 15.72 200 -0.31(-1.95%)
Jun 09, 2017 16.03 16.03 16.03 16.03 550 +0.17(+1.09%)
Jun 07, 2017 15.86 15.86 15.86 400 +0.33(+2.12%)
Jun 05, 2017 15.53 15.53 15.53 400 -0.44(-2.74%)
Jun 02, 2017 15.99 15.99 15.96 15.97 2,200 -0.08(-0.48%)
Jun 01, 2017 16.06 16.06 16.04 16.04 5,023 -0.04(-0.27%)
May 31, 2017 16.00 16.09 16.00 16.09 4,734 -0.16(-1.00%)
May 26, 2017 16.25 16.25 16.25 2,600 +1.11(+7.30%)
May 25, 2017 14.85 15.14 14.72 15.14 5,233 +0.56(+3.82%)
May 24, 2017 14.59 14.59 14.59 14.59 1,000 +0.33(+2.29%)
May 23, 2017 14.26 14.26 14.26 14.26 607 -0.44(-2.99%)
May 22, 2017 13.58 14.70 13.58 14.70 250 +0.38(+2.63%)
May 19, 2017 14.19 14.32 14.17 14.32 1,290 +0.21(+1.48%)
May 18, 2017 14.08 14.11 14.08 14.11 222 -0.39(-2.70%)
May 17, 2017 14.51 14.51 14.51 14.51 650 -0.26(-1.76%)
May 16, 2017 14.46 14.77 14.45 14.77 6,150 -0.47(-3.06%)
May 15, 2017 15.23 15.23 15.23 15.23 1,300 +0.03(+0.21%)
May 12, 2017 15.20 15.20 15.20 15.20 3,200 -0.14(-0.88%)
May 11, 2017 15.34 15.34 15.34 15.34 4,005 -1.23(-7.45%)
May 08, 2017 16.57 16.57 16.57 1,000 -0.93(-5.29%)
Apr 28, 2017 17.50 17.50 17.50 0 +0.20(+1.13%)
Apr 27, 2017 17.30 17.30 17.30 17.30 16,950 -0.00(-0.02%)
Apr 26, 2017 17.30 17.30 17.30 17.30 2,985 -1.92(-9.99%)
Apr 25, 2017 19.22 19.22 19.22 19.22 139 -0.18(-0.90%)
Apr 24, 2017 19.12 19.40 19.12 19.40 560 +0.40(+2.10%)
Apr 21, 2017 19.00 19.00 19.00 19.00 162 -0.15(-0.78%)
Apr 20, 2017 19.15 19.15 19.15 19.15 116 -0.03(-0.15%)
Apr 19, 2017 19.18 19.18 19.18 19.18 262 +0.37(+1.97%)
Apr 18, 2017 19.22 19.22 18.81 18.81 1,307 -0.64(-3.30%)
Apr 17, 2017 19.45 19.45 19.45 19.45 1,350 -0.49(-2.47%)
Apr 12, 2017 19.94 19.94 19.94 0 -0.31(-1.55%)
Apr 11, 2017 20.27 20.27 20.26 20.26 980 +0.33(+1.64%)
Apr 10, 2017 19.93 19.93 19.93 19.93 200 +0.32(+1.64%)
Apr 07, 2017 19.61 19.61 19.61 19.61 166 +0.49(+2.55%)
Apr 05, 2017 19.12 19.12 19.12 768 -0.81(-4.05%)
Mar 31, 2017 19.93 19.93 19.93 5,403 +0.33(+1.66%)
Mar 30, 2017 19.60 19.60 19.60 19.60 2,735 +0.19(+1.00%)
Mar 28, 2017 19.41 19.41 19.41 1 +0.18(+0.93%)
Mar 27, 2017 19.27 19.27 19.23 19.23 1,000 -0.87(-4.33%)
Mar 22, 2017 20.10 20.10 20.10 9,907 +0.09(+0.46%)
Mar 15, 2017 20.01 20.01 20.01 1,500 -0.21(-1.04%)
Mar 13, 2017 20.22 20.22 20.22 0 -0.30(-1.44%)
Mar 09, 2017 20.51 20.51 20.51 3,000 -0.00(-0.02%)
Mar 08, 2017 20.52 20.52 20.52 20.52 4,500 -0.03(-0.14%)
Mar 02, 2017 20.55 20.55 20.55 2,700 -0.12(-0.58%)
Feb 27, 2017 20.67 20.67 20.67 0 -0.47(-2.23%)
Feb 24, 2017 21.20 21.20 21.14 21.14 1,025 -0.37(-1.72%)
Feb 23, 2017 21.51 21.51 21.51 21.51 320 +0.10(+0.47%)
Feb 22, 2017 21.41 21.41 21.41 21.41 1,250 -0.03(-0.15%)
Feb 21, 2017 21.54 21.54 21.44 21.44 700 -0.35(-1.60%)
Feb 17, 2017 21.79 21.79 21.79 0 +0.40(+1.86%)
Feb 16, 2017 20.19 21.50 20.04 21.39 18,160 +1.56(+7.86%)
Feb 14, 2017 19.84 19.84 19.84 1,200 -0.20(-1.02%)
Feb 10, 2017 20.04 20.04 20.04 1,600 +0.61(+3.14%)
Feb 09, 2017 19.43 19.49 19.42 19.43 9,285 -0.01(-0.03%)
Feb 08, 2017 19.44 19.44 19.44 19.44 110 +0.01(+0.03%)
Feb 07, 2017 19.37 19.43 19.37 19.43 1,825 +0.12(+0.62%)
Feb 06, 2017 19.31 19.31 19.31 19.31 5,029 -0.62(-3.10%)
Feb 02, 2017 19.93 19.93 19.93 2,875 +0.31(+1.57%)
Jan 26, 2017 19.62 19.62 19.62 0 +0.08(+0.41%)
Jan 25, 2017 19.40 19.54 19.37 19.54 3,170 +0.29(+1.51%)
Jan 23, 2017 19.25 19.25 19.25 0 -0.02(-0.09%)
Jan 20, 2017 19.15 19.27 19.15 19.27 241 +0.15(+0.77%)
Jan 19, 2017 19.12 19.12 19.12 19.12 701 -0.66(-3.34%)
Jan 18, 2017 19.78 19.78 19.78 19.78 108 -0.13(-0.67%)
Jan 17, 2017 19.81 19.92 19.81 19.91 10,129 +0.27(+1.37%)
Jan 11, 2017 19.64 19.64 19.64 0 -0.15(-0.77%)
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.