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

Westshore Terminals Investment Corp (OP: WTSHF )

17.35 UNCHANGED
Streaming Delayed Price Updated: 10:11 AM EDT, May 14, 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 (%)
Aug 31, 2016 16.44 16.44 16.44 16.44 500 -0.35(-2.09%)
Aug 30, 2016 16.77 16.79 16.77 16.79 421 +0.13(+0.81%)
Aug 29, 2016 16.72 16.72 16.66 16.66 1,178 +0.21(+1.26%)
Aug 26, 2016 16.73 16.73 16.45 16.45 2,387 +0.05(+0.30%)
Aug 22, 2016 16.40 16.40 16.40 0 +0.65(+4.13%)
Aug 19, 2016 15.79 15.79 15.75 15.75 1,500 -0.05(-0.32%)
Aug 18, 2016 15.80 15.86 15.80 15.80 890 +0.17(+1.11%)
Aug 17, 2016 15.63 15.63 15.63 15.63 400 -0.12(-0.78%)
Aug 16, 2016 15.78 15.78 15.75 15.75 300 +0.95(+6.42%)
Aug 12, 2016 14.80 14.80 14.80 0 +0.12(+0.79%)
Aug 08, 2016 14.68 14.68 14.68 0 +0.37(+2.62%)
Aug 05, 2016 14.31 14.31 14.31 14.31 11,900 -0.19(-1.31%)
Aug 04, 2016 14.50 14.50 14.50 14.50 2,983 +0.38(+2.69%)
Aug 03, 2016 14.30 14.30 14.12 14.12 1,125 -0.33(-2.28%)
Aug 02, 2016 14.45 14.45 14.45 14.45 225 +0.17(+1.19%)
Aug 01, 2016 14.32 14.32 14.28 14.28 1,525 -0.26(-1.80%)
Jul 29, 2016 14.25 14.55 14.25 14.54 950 +0.48(+3.43%)
Jul 28, 2016 14.10 14.10 14.06 14.06 200 +0.37(+2.74%)
Jul 27, 2016 13.79 13.79 13.68 13.68 1,052 +0.19(+1.44%)
Jul 26, 2016 14.05 14.05 13.44 13.49 2,300 -0.64(-4.54%)
Jul 25, 2016 13.90 14.13 13.90 14.13 1,700 -0.39(-2.65%)
Jul 19, 2016 14.52 14.52 14.52 0 -0.29(-1.96%)
Jul 14, 2016 14.81 14.81 14.81 30 +0.06(+0.39%)
Jul 13, 2016 14.41 14.75 14.41 14.75 3,000 +0.00(+0.00%)
Jul 12, 2016 14.65 14.75 14.64 14.75 10,325 +0.24(+1.65%)
Jul 08, 2016 14.51 14.51 14.51 0 -0.50(-3.33%)
Jul 07, 2016 15.01 15.02 15.01 15.01 1,715 +0.66(+4.60%)
Jul 01, 2016 14.35 14.35 14.35 0 +0.76(+5.59%)
Jun 27, 2016 13.59 13.59 13.59 0 -1.20(-8.10%)
Jun 23, 2016 14.79 14.79 14.79 0 +0.14(+0.94%)
Jun 17, 2016 14.65 14.65 14.65 0 +0.65(+4.64%)
Jun 15, 2016 14.00 14.00 14.00 0 +0.49(+3.65%)
Jun 14, 2016 13.51 13.51 13.51 13.51 2,250 +0.22(+1.67%)
Jun 13, 2016 13.29 13.29 13.29 13.29 5,000 -0.68(-4.87%)
Jun 10, 2016 14.00 14.00 13.97 13.97 1,000 -0.03(-0.24%)
Jun 08, 2016 14.00 14.00 14.00 0 -0.05(-0.36%)
Jun 07, 2016 14.10 14.10 14.05 14.05 329 +0.07(+0.49%)
Jun 03, 2016 13.98 13.98 13.98 56 +0.25(+1.83%)
Jun 02, 2016 13.75 13.81 13.73 13.73 450 -0.08(-0.56%)
Jun 01, 2016 13.81 13.81 13.81 13.81 1,600 -0.67(-4.63%)
May 31, 2016 14.82 14.82 14.48 14.48 3,350 -0.52(-3.48%)
May 27, 2016 15.00 15.00 15.00 0 +0.57(+3.96%)
May 26, 2016 14.43 14.43 14.43 14.43 2,263 +0.17(+1.21%)
May 25, 2016 14.25 14.26 14.25 14.26 300 +0.34(+2.45%)
May 24, 2016 13.92 13.92 13.92 13.92 100 +0.62(+4.64%)
May 23, 2016 13.30 13.30 13.30 13.30 275 -0.38(-2.78%)
May 20, 2016 13.68 13.68 13.68 13.68 130 -0.37(-2.64%)
May 18, 2016 14.05 14.05 14.05 0 -0.12(-0.84%)
May 16, 2016 14.17 14.17 14.17 0 +0.05(+0.36%)
May 13, 2016 14.12 14.12 14.12 14.12 100 -0.30(-2.05%)
May 12, 2016 14.41 14.41 14.41 14.41 300 -0.08(-0.52%)
May 11, 2016 14.49 14.49 14.49 14.49 214 +0.45(+3.17%)
May 09, 2016 14.04 14.04 14.04 0 -0.38(-2.60%)
May 06, 2016 14.56 14.56 14.42 14.42 245 +0.26(+1.82%)
May 05, 2016 14.21 14.21 13.89 14.16 1,150 +0.35(+2.57%)
May 04, 2016 13.57 13.81 13.57 13.81 720 -0.69(-4.78%)
May 02, 2016 14.50 14.50 14.50 0 -0.02(-0.13%)
Apr 29, 2016 14.52 14.52 14.50 14.52 11,060 +0.23(+1.60%)
Apr 27, 2016 14.29 14.29 14.29 0 -0.02(-0.14%)
Apr 26, 2016 14.32 14.32 14.31 14.31 650 -0.07(-0.49%)
Apr 25, 2016 14.39 14.39 14.38 14.38 1,200 -0.18(-1.24%)
Apr 20, 2016 14.56 14.56 14.56 3 +0.18(+1.28%)
Apr 19, 2016 14.00 14.42 13.73 14.38 9,625 +0.37(+2.66%)
Apr 18, 2016 14.01 14.01 14.00 14.00 4,874 -0.28(-1.95%)
Apr 14, 2016 14.28 14.28 14.28 0 -0.20(-1.37%)
Apr 13, 2016 14.39 14.48 14.36 14.48 1,251 +0.19(+1.33%)
Apr 12, 2016 13.99 14.32 13.99 14.29 6,448 +0.69(+5.07%)
Apr 11, 2016 13.68 13.68 13.60 13.60 1,200 +0.10(+0.74%)
Apr 08, 2016 13.28 13.50 13.22 13.50 1,900 +0.10(+0.73%)
Apr 06, 2016 13.40 13.40 13.40 0 +0.91(+7.32%)
Apr 05, 2016 12.49 12.49 12.49 12.49 300 -0.83(-6.22%)
Mar 31, 2016 13.32 13.32 13.32 79 +0.53(+4.11%)
Mar 30, 2016 12.65 12.79 12.65 12.79 1,000 +0.31(+2.51%)
Mar 29, 2016 12.03 12.48 12.03 12.48 1,830 +0.46(+3.79%)
Mar 28, 2016 12.22 12.22 11.96 12.02 13,015 +0.02(+0.18%)
Mar 24, 2016 12.00 12.00 12.00 0 +0.28(+2.40%)
Mar 22, 2016 11.72 11.72 11.72 0 +0.13(+1.13%)
Mar 18, 2016 11.59 11.59 11.59 0 +0.54(+4.87%)
Mar 15, 2016 11.05 11.05 11.05 0 -0.75(-6.36%)
Mar 14, 2016 11.82 11.87 11.67 11.80 10,630 +0.15(+1.29%)
Mar 11, 2016 11.61 11.70 11.61 11.65 20,000 +0.33(+2.88%)
Mar 10, 2016 11.32 11.32 11.32 11.32 1,000 -0.20(-1.78%)
Mar 09, 2016 11.52 11.53 11.52 11.53 1,000 +0.08(+0.71%)
Mar 08, 2016 11.59 11.59 11.39 11.45 7,700 -0.35(-2.95%)
Mar 07, 2016 11.04 11.82 11.04 11.80 1,350 +1.05(+9.78%)
Mar 01, 2016 10.74 10.74 10.74 0 -0.07(-0.65%)
Feb 29, 2016 10.99 10.99 10.81 10.81 982 +0.20(+1.89%)
Feb 26, 2016 10.62 10.62 10.61 10.61 1,000 +0.15(+1.48%)
Feb 25, 2016 10.43 10.46 10.43 10.46 1,000 -0.07(-0.68%)
Feb 24, 2016 10.53 10.53 10.53 10.53 300 +0.22(+2.15%)
Feb 18, 2016 10.31 10.31 10.31 0 -0.43(-4.04%)
Feb 17, 2016 10.27 10.76 10.27 10.74 4,487 +0.50(+4.85%)
Feb 16, 2016 10.28 10.28 10.25 10.25 1,100 +0.50(+5.10%)
Feb 12, 2016 9.750 9.750 9.750 0 +0.50(+5.43%)
Feb 11, 2016 9.000 9.248 8.940 9.248 985 -0.11(-1.18%)
Feb 09, 2016 9.358 9.358 9.358 0 -0.07(-0.77%)
Feb 08, 2016 9.431 9.431 9.431 9.431 100 -0.13(-1.35%)
Feb 04, 2016 9.560 9.560 9.560 0 -0.31(-3.14%)
Feb 03, 2016 9.242 9.900 9.242 9.870 1,500 +0.48(+5.08%)
Feb 01, 2016 9.393 9.393 9.393 0 +0.12(+1.24%)
Jan 29, 2016 9.021 9.277 9.021 9.277 1,725 +0.60(+6.88%)
Jan 28, 2016 8.590 8.680 8.587 8.680 2,223 +0.03(+0.35%)
Jan 27, 2016 8.730 8.750 8.650 8.650 4,400 +0.23(+2.73%)
Jan 26, 2016 8.420 8.420 8.420 8.420 500 +0.40(+4.95%)
Jan 25, 2016 8.040 8.040 7.950 8.023 20,000 -0.46(-5.40%)
Jan 22, 2016 8.588 8.595 8.170 8.480 26,076 +0.09(+1.13%)
Jan 21, 2016 8.224 8.386 8.200 8.386 2,976 +0.87(+11.51%)
Jan 19, 2016 7.520 7.520 7.520 15 +0.28(+3.82%)
Jan 15, 2016 7.243 7.243 7.243 0 -0.21(-2.86%)
Jan 14, 2016 7.027 7.457 7.027 7.457 1,687 +0.26(+3.57%)
Jan 13, 2016 7.250 7.333 7.189 7.200 5,986 +0.15(+2.13%)
Jan 12, 2016 7.045 7.050 7.045 7.050 18,600 -0.02(-0.25%)
Jan 11, 2016 7.043 7.067 6.990 7.067 9,813 -0.30(-4.10%)
Jan 08, 2016 7.209 7.370 7.152 7.370 8,979 +0.17(+2.36%)
Jan 07, 2016 7.850 7.850 7.190 7.200 6,731 -0.62(-7.89%)
Jan 06, 2016 7.911 7.950 7.817 7.817 6,225 -0.17(-2.16%)
Jan 05, 2016 8.250 8.250 7.920 7.990 6,350 -0.31(-3.74%)
Jan 04, 2016 8.300 8.300 8.000 8.300 24,007 -0.12(-1.39%)
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%)
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.