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

Westshore Terminals Investment Corp (OP: WTSHF )

19.10 -0.13 (-0.68%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 1, 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 (%)
May 31, 2013 28.70 28.70 28.14 28.14 31,989 -0.81(-2.78%)
May 30, 2013 29.38 29.38 28.95 28.95 623 -0.43(-1.46%)
May 29, 2013 29.37 29.43 29.37 29.38 600 -0.15(-0.51%)
May 28, 2013 29.60 29.62 29.53 29.53 300 +0.09(+0.29%)
May 24, 2013 29.44 29.44 29.44 29.44 200 +0.39(+1.33%)
May 23, 2013 29.00 29.06 28.95 29.06 730 -0.14(-0.50%)
May 22, 2013 29.18 29.22 29.15 29.20 3,200 -0.12(-0.42%)
May 21, 2013 28.60 29.33 28.60 29.33 3,250 +0.12(+0.40%)
May 20, 2013 28.57 29.21 28.57 29.21 1,000 +0.47(+1.64%)
May 16, 2013 28.74 28.74 28.74 28.74 0 -0.30(-1.04%)
May 15, 2013 28.72 29.06 28.72 29.04 1,813 +0.40(+1.39%)
May 13, 2013 28.62 28.64 28.62 28.64 1,048 -0.08(-0.28%)
May 10, 2013 28.72 28.72 28.72 28.72 180 -0.17(-0.58%)
May 09, 2013 28.41 28.89 28.41 28.89 300 +0.42(+1.48%)
May 08, 2013 28.47 28.47 28.47 28.47 100 -0.03(-0.11%)
May 07, 2013 28.86 28.86 28.41 28.50 3,100 -0.18(-0.61%)
May 06, 2013 28.57 28.81 28.57 28.68 800 +0.12(+0.42%)
May 03, 2013 28.55 28.56 28.55 28.56 1,200 -0.01(-0.05%)
May 01, 2013 28.57 28.57 28.57 0 -0.21(-0.73%)
Apr 30, 2013 28.78 28.78 28.78 28.78 200 +0.24(+0.84%)
Apr 29, 2013 28.46 28.58 28.46 28.54 2,600 +0.07(+0.25%)
Apr 26, 2013 28.47 28.48 28.47 28.47 500 -0.17(-0.59%)
Apr 25, 2013 28.77 28.77 28.64 28.64 13,810 +0.06(+0.20%)
Apr 24, 2013 28.70 28.70 28.58 28.58 2,598 +0.10(+0.36%)
Apr 23, 2013 28.23 28.48 28.20 28.48 3,200 +0.41(+1.46%)
Apr 22, 2013 27.96 28.23 27.96 28.07 9,700 -0.01(-0.04%)
Apr 19, 2013 27.76 28.08 27.76 28.08 590 +0.09(+0.33%)
Apr 18, 2013 28.12 28.12 27.99 27.99 2,334 -0.01(-0.02%)
Apr 17, 2013 28.40 28.40 27.97 27.99 3,245 -0.60(-2.09%)
Apr 16, 2013 28.42 28.59 28.42 28.59 1,200 +0.33(+1.17%)
Apr 12, 2013 28.26 28.26 28.26 4,000 -0.14(-0.49%)
Apr 11, 2013 28.29 28.40 28.29 28.40 3,600 -0.04(-0.14%)
Apr 10, 2013 28.61 28.61 28.44 28.44 3,140 +0.17(+0.59%)
Apr 09, 2013 28.16 28.27 27.91 28.27 2,700 +0.52(+1.88%)
Apr 08, 2013 27.68 27.78 27.68 27.75 2,300 +0.08(+0.29%)
Apr 05, 2013 27.67 27.67 27.67 27.67 100 -0.15(-0.52%)
Apr 04, 2013 27.94 27.94 27.75 27.82 1,400 +0.16(+0.58%)
Apr 03, 2013 27.64 27.66 27.64 27.66 1,325 -0.41(-1.46%)
Apr 02, 2013 28.03 28.07 28.03 28.07 700 +0.07(+0.25%)
Mar 28, 2013 28.00 28.00 28.00 0 +0.74(+2.71%)
Mar 27, 2013 26.91 27.26 26.91 27.26 21,300 +0.03(+0.10%)
Mar 26, 2013 27.23 27.23 27.23 27.23 600 +0.19(+0.70%)
Mar 25, 2013 27.43 27.46 27.04 27.04 1,800 -0.55(-1.99%)
Mar 22, 2013 27.79 27.79 27.59 27.59 1,300 -0.10(-0.36%)
Mar 21, 2013 27.50 27.69 27.50 27.69 200 +0.18(+0.65%)
Mar 20, 2013 27.61 27.61 27.51 27.51 600 -0.17(-0.61%)
Mar 19, 2013 27.68 27.68 27.68 27.68 100 -0.32(-1.14%)
Mar 18, 2013 28.08 28.08 28.00 28.00 1,100 -0.20(-0.71%)
Mar 15, 2013 28.15 28.22 28.15 28.20 12,396 +0.19(+0.68%)
Mar 14, 2013 27.85 28.01 27.85 28.01 1,500 +0.25(+0.90%)
Mar 13, 2013 28.02 28.02 27.76 27.76 1,000 -0.28(-1.00%)
Mar 12, 2013 27.73 28.04 27.73 28.04 500 +0.41(+1.48%)
Mar 11, 2013 27.70 27.74 27.47 27.63 4,000 +0.02(+0.07%)
Mar 08, 2013 27.41 27.61 27.34 27.61 9,300 +0.43(+1.58%)
Mar 07, 2013 27.34 27.39 27.18 27.18 3,700 -0.13(-0.47%)
Mar 06, 2013 27.31 27.31 27.31 27.31 100 +0.18(+0.65%)
Mar 05, 2013 26.94 27.13 26.94 27.13 2,700 +0.61(+2.32%)
Mar 04, 2013 26.57 26.57 26.52 26.52 900 -0.09(-0.35%)
Mar 01, 2013 25.95 26.61 25.95 26.61 1,900 +1.63(+6.53%)
Feb 28, 2013 24.98 24.98 24.98 24.98 2,600 -0.13(-0.52%)
Feb 27, 2013 25.11 25.13 25.01 25.11 5,570 -0.10(-0.40%)
Feb 26, 2013 25.35 25.39 25.21 25.21 6,200 -0.39(-1.52%)
Feb 22, 2013 25.56 25.61 25.56 25.60 3,600 -0.17(-0.66%)
Feb 21, 2013 25.92 25.92 25.71 25.77 2,414 -0.08(-0.30%)
Feb 20, 2013 26.78 26.78 25.80 25.85 4,950 -1.13(-4.20%)
Feb 19, 2013 26.62 27.00 26.62 26.98 12,266 -0.06(-0.21%)
Feb 15, 2013 27.89 27.89 25.60 27.04 26,714 -1.41(-4.95%)
Feb 14, 2013 28.33 28.45 28.33 28.45 5,010 +0.20(+0.69%)
Feb 13, 2013 28.25 28.25 28.25 28.25 2,400 -0.02(-0.05%)
Feb 12, 2013 28.50 28.50 28.27 28.27 950 -0.18(-0.65%)
Feb 11, 2013 28.25 28.45 28.21 28.45 2,800 -0.22(-0.76%)
Feb 07, 2013 28.67 28.67 28.67 0 -0.19(-0.67%)
Feb 06, 2013 28.76 28.86 28.76 28.86 1,124 +0.18(+0.63%)
Feb 04, 2013 28.80 28.89 28.68 28.68 4,100 -0.19(-0.66%)
Feb 01, 2013 28.61 28.87 28.61 28.87 800 +0.21(+0.74%)
Jan 31, 2013 28.66 28.66 28.66 28.66 460 -0.16(-0.57%)
Jan 29, 2013 28.82 28.82 28.82 0 +0.62(+2.19%)
Jan 28, 2013 28.15 28.20 28.15 28.20 2,000 +0.43(+1.56%)
Jan 25, 2013 27.94 27.94 27.77 27.77 2,340 -0.27(-0.96%)
Jan 24, 2013 28.34 28.34 28.04 28.04 1,400 -0.62(-2.17%)
Jan 23, 2013 28.66 28.66 28.66 28.66 1,000 +0.19(+0.67%)
Jan 22, 2013 28.50 28.50 28.44 28.47 1,700 -0.02(-0.07%)
Jan 18, 2013 28.49 28.49 28.49 28.49 500 +0.00(+0.01%)
Jan 17, 2013 28.34 28.53 28.32 28.49 2,400 +0.20(+0.72%)
Jan 16, 2013 28.28 28.28 28.28 28.28 1,000 -0.11(-0.40%)
Jan 15, 2013 28.40 28.40 28.40 28.40 400 +0.00(+0.01%)
Jan 14, 2013 28.39 28.39 28.39 28.39 200 +0.08(+0.28%)
Jan 12, 2013 28.46 28.46 28.32 28.32 4,967 +0.00(+0.00%)
Jan 11, 2013 28.46 28.46 28.32 28.32 4,967 -0.08(-0.30%)
Jan 10, 2013 28.47 28.50 28.40 28.40 2,750 -0.20(-0.69%)
Jan 09, 2013 28.72 28.77 28.60 28.60 2,072 -0.02(-0.07%)
Jan 08, 2013 28.62 28.62 28.62 28.62 150 +0.03(+0.09%)
Jan 07, 2013 28.73 28.73 28.40 28.59 1,300 -0.62(-2.12%)
Jan 04, 2013 29.24 29.24 29.17 29.21 2,800 +0.37(+1.30%)
Jan 03, 2013 28.50 28.99 28.50 28.84 2,000 +1.03(+3.71%)
Jan 02, 2013 27.76 27.82 27.51 27.80 13,626 +0.16(+0.59%)
Dec 31, 2012 26.82 27.64 26.82 27.64 9,200 +0.70(+2.59%)
Dec 28, 2012 27.09 27.22 26.94 26.94 22,761 -0.22(-0.81%)
Dec 27, 2012 27.29 27.33 27.16 27.16 3,900 -0.55(-1.98%)
Dec 26, 2012 27.95 27.95 27.71 27.71 5,300 -0.06(-0.22%)
Dec 24, 2012 27.83 27.97 27.69 27.77 2,650 -0.34(-1.21%)
Dec 21, 2012 27.51 28.11 27.51 28.11 1,400 +0.36(+1.31%)
Dec 20, 2012 27.80 27.80 27.62 27.75 13,180 -0.12(-0.42%)
Dec 19, 2012 28.02 28.13 27.86 27.86 13,000 -0.26(-0.93%)
Dec 18, 2012 28.45 28.45 28.10 28.12 1,300 -0.21(-0.76%)
Dec 17, 2012 28.70 28.70 28.34 28.34 800 -0.50(-1.73%)
Dec 14, 2012 29.03 29.03 28.84 28.84 6,283 -0.85(-2.86%)
Dec 12, 2012 29.69 29.69 29.69 1,700 +0.66(+2.27%)
Dec 11, 2012 29.11 29.12 29.03 29.03 1,423 -0.01(-0.04%)
Dec 10, 2012 29.06 29.06 28.91 29.04 1,779 +0.17(+0.59%)
Dec 07, 2012 29.43 29.53 28.65 28.87 10,260 -0.69(-2.33%)
Dec 06, 2012 29.35 29.56 29.35 29.56 4,100 +0.33(+1.15%)
Dec 05, 2012 29.26 29.35 29.23 29.23 21,950 -0.20(-0.70%)
Dec 04, 2012 29.00 29.43 29.00 29.43 743 -0.39(-1.30%)
Nov 30, 2012 29.31 29.82 29.31 29.82 217,604 +0.56(+1.90%)
Nov 29, 2012 28.85 29.31 28.85 29.26 2,700 +0.34(+1.18%)
Nov 28, 2012 28.90 28.92 28.83 28.92 1,600 -0.01(-0.04%)
Nov 27, 2012 28.96 28.96 28.80 28.93 2,200 -0.07(-0.24%)
Nov 26, 2012 29.01 29.21 28.86 29.00 809 -0.27(-0.93%)
Nov 24, 2012 29.33 29.39 29.27 29.27 2,104 +0.00(+0.00%)
Nov 23, 2012 29.33 29.39 29.27 29.27 2,104 +0.31(+1.08%)
Nov 21, 2012 29.00 29.00 28.96 28.96 200 -0.08(-0.28%)
Nov 20, 2012 28.87 29.04 28.80 29.04 1,900 +0.40(+1.40%)
Nov 19, 2012 27.89 28.70 27.89 28.64 3,326 +1.09(+3.96%)
Nov 16, 2012 27.51 27.55 27.41 27.55 4,615 -0.01(-0.04%)
Nov 15, 2012 27.19 27.77 27.16 27.56 8,800 -0.16(-0.59%)
Nov 14, 2012 27.86 27.86 27.71 27.73 2,850 +0.15(+0.54%)
Nov 13, 2012 28.16 28.18 27.51 27.58 5,419 -0.44(-1.58%)
Nov 12, 2012 27.70 28.14 27.70 28.02 5,063 +0.10(+0.36%)
Nov 09, 2012 27.98 27.98 27.92 27.92 900 -0.66(-2.31%)
Nov 08, 2012 28.07 28.58 28.07 28.58 5,100 +1.28(+4.69%)
Nov 07, 2012 27.41 27.41 27.30 27.30 530 -0.06(-0.22%)
Nov 06, 2012 27.67 27.70 27.36 27.36 10,127 -0.44(-1.58%)
Nov 05, 2012 27.85 28.00 27.65 27.80 6,805 -0.48(-1.70%)
Nov 02, 2012 28.61 28.61 28.28 28.28 700 +0.10(+0.36%)
Nov 01, 2012 28.21 28.21 28.18 28.18 500 -0.10(-0.36%)
Oct 31, 2012 28.20 28.28 28.18 28.28 17,125 +0.67(+2.43%)
Oct 26, 2012 27.61 27.61 27.61 0 -0.02(-0.08%)
Oct 25, 2012 27.46 27.63 27.46 27.63 337 +0.27(+0.99%)
Oct 24, 2012 27.31 27.40 27.30 27.36 900 +0.23(+0.85%)
Oct 23, 2012 27.22 27.22 27.07 27.13 2,000 -0.45(-1.63%)
Oct 19, 2012 27.53 27.58 27.53 27.58 403 +0.06(+0.21%)
Oct 18, 2012 27.59 27.59 27.52 27.52 2,200 -0.40(-1.44%)
Oct 17, 2012 28.31 28.31 27.93 27.93 600 -0.08(-0.28%)
Oct 16, 2012 28.05 28.05 27.82 28.01 3,700 +0.34(+1.22%)
Oct 15, 2012 27.67 27.67 27.67 27.67 800 +0.33(+1.20%)
Oct 12, 2012 27.61 27.61 27.34 27.34 800 -0.32(-1.16%)
Oct 11, 2012 27.90 27.90 27.66 27.66 750 -0.42(-1.49%)
Oct 10, 2012 27.55 28.08 27.55 28.08 4,400 +0.58(+2.10%)
Oct 09, 2012 27.22 27.56 27.22 27.50 4,040 +0.53(+1.97%)
Oct 08, 2012 26.94 26.97 26.94 26.97 2,950 -0.88(-3.15%)
Oct 06, 2012 28.00 28.00 27.78 27.85 2,657 +0.00(+0.00%)
Oct 05, 2012 28.00 28.00 27.78 27.85 2,657 +0.16(+0.56%)
Oct 04, 2012 27.38 27.69 27.38 27.69 5,000 +0.42(+1.54%)
Oct 03, 2012 27.32 27.37 27.27 27.27 4,146 -0.40(-1.43%)
Oct 02, 2012 27.91 27.91 27.67 27.67 1,845 -0.30(-1.07%)
Oct 01, 2012 27.97 27.97 27.97 27.97 400 -0.19(-0.67%)
Sep 28, 2012 27.87 28.16 27.71 28.16 28,074 +0.24(+0.87%)
Sep 27, 2012 28.28 28.43 27.88 27.91 4,105 -0.37(-1.29%)
Sep 26, 2012 28.07 28.28 28.03 28.28 4,607 +0.02(+0.07%)
Sep 25, 2012 28.50 28.52 28.26 28.26 5,600 +0.07(+0.23%)
Sep 24, 2012 28.18 28.25 28.18 28.19 4,874 -0.62(-2.17%)
Sep 21, 2012 28.48 28.82 28.41 28.82 3,100 +1.29(+4.68%)
Sep 20, 2012 27.91 27.91 27.53 27.53 904 -0.41(-1.47%)
Sep 19, 2012 27.69 27.99 27.69 27.94 2,800 +0.29(+1.05%)
Sep 18, 2012 28.17 28.18 27.57 27.65 4,200 -1.16(-4.04%)
Sep 17, 2012 28.54 28.81 28.54 28.81 399 -0.02(-0.07%)
Sep 14, 2012 28.63 28.83 28.40 28.83 4,300 +0.29(+1.00%)
Sep 13, 2012 27.58 28.58 27.57 28.55 3,107 +0.54(+1.92%)
Sep 12, 2012 27.63 28.01 27.59 28.01 7,750 +0.38(+1.38%)
Sep 11, 2012 27.53 27.72 27.53 27.63 2,100 +0.36(+1.31%)
Sep 10, 2012 27.27 27.29 27.25 27.27 2,300 +0.03(+0.09%)
Sep 07, 2012 27.59 27.75 27.25 27.25 2,940 -0.04(-0.16%)
Sep 06, 2012 26.92 27.34 26.92 27.29 2,522 +1.11(+4.24%)
Sep 05, 2012 26.20 26.20 26.18 26.18 4,750 -0.31(-1.17%)
Sep 04, 2012 26.21 26.49 26.21 26.49 1,146 +1.20(+4.74%)
Aug 31, 2012 25.39 25.43 25.24 25.29 4,200 +0.11(+0.42%)
Aug 30, 2012 25.28 25.28 25.16 25.18 4,800 -0.76(-2.92%)
Aug 29, 2012 25.94 25.94 25.94 25.94 2,200 -0.07(-0.26%)
Aug 27, 2012 26.08 26.08 26.01 26.01 600 -0.25(-0.95%)
Aug 24, 2012 26.37 26.37 26.26 26.26 2,609 -0.10(-0.37%)
Aug 23, 2012 26.17 26.36 26.17 26.36 2,632 +0.12(+0.44%)
Aug 22, 2012 26.03 26.25 26.03 26.24 2,600 -0.04(-0.14%)
Aug 21, 2012 26.30 26.33 26.28 26.28 1,100 +0.11(+0.42%)
Aug 20, 2012 26.18 26.27 26.16 26.17 3,124 -0.01(-0.03%)
Aug 17, 2012 26.18 26.19 26.18 26.18 1,050 -0.06(-0.22%)
Aug 16, 2012 25.87 26.23 25.87 26.23 2,935 +0.49(+1.92%)
Aug 15, 2012 25.63 25.74 25.63 25.74 400 +0.14(+0.55%)
Aug 14, 2012 25.53 25.65 25.53 25.60 3,750 -0.04(-0.18%)
Aug 13, 2012 25.62 25.64 25.54 25.64 2,918 +0.04(+0.15%)
Aug 11, 2012 25.77 25.77 25.61 25.61 2,538 +0.00(+0.00%)
Aug 10, 2012 25.77 25.77 25.61 25.61 2,538 +0.19(+0.73%)
Aug 08, 2012 25.42 25.42 25.42 6,100 +0.57(+2.30%)
Aug 07, 2012 24.60 24.85 24.60 24.85 2,752 +0.84(+3.50%)
Aug 06, 2012 24.01 24.01 24.01 24.01 5,250 -0.57(-2.33%)
Aug 03, 2012 24.59 24.59 24.51 24.58 20,000 +0.33(+1.38%)
Aug 02, 2012 24.55 24.55 24.23 24.25 6,900 -0.30(-1.24%)
Aug 01, 2012 24.55 24.55 24.55 24.55 100 -0.39(-1.55%)
Jul 30, 2012 24.94 24.94 24.94 0 +0.15(+0.59%)
Jul 27, 2012 24.91 24.91 24.79 24.79 1,200 +0.24(+0.99%)
Jul 26, 2012 24.71 24.71 24.55 24.55 1,000 -0.11(-0.43%)
Jul 25, 2012 24.50 24.67 24.47 24.66 1,200 +0.13(+0.53%)
Jul 24, 2012 24.50 24.53 24.48 24.53 4,100 +0.01(+0.02%)
Jul 23, 2012 24.49 24.70 24.48 24.52 950 -0.01(-0.04%)
Jul 20, 2012 24.66 24.69 24.50 24.53 2,400 -0.04(-0.16%)
Jul 19, 2012 24.55 24.66 24.55 24.57 2,800 -0.13(-0.53%)
Jul 18, 2012 24.49 25.00 24.49 24.70 3,400 +0.25(+1.02%)
Jul 17, 2012 24.46 24.66 24.42 24.45 1,311 -0.30(-1.21%)
Jul 16, 2012 24.40 24.75 24.40 24.75 1,200 -0.10(-0.40%)
Jul 14, 2012 24.65 24.85 24.65 24.85 1,180 +0.00(+0.00%)
Jul 13, 2012 24.65 24.85 24.65 24.85 1,180 +0.20(+0.81%)
Jul 12, 2012 24.00 24.65 24.00 24.65 2,200 +0.05(+0.20%)
Jul 11, 2012 24.00 24.60 24.00 24.60 1,950 +0.40(+1.66%)
Jul 10, 2012 24.45 24.45 24.05 24.20 1,800 -0.16(-0.64%)
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.