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

Westshore Terminals Investment Corp (OP: WTSHF )

19.61 UNCHANGED
Streaming Delayed Price Updated: 2:53 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, 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%)
Jan 05, 2017 19.80 19.80 19.80 0 +0.44(+2.28%)
Dec 30, 2016 19.36 19.36 19.36 1,018 +0.15(+0.77%)
Dec 29, 2016 19.22 19.22 19.21 19.21 1,501 +0.22(+1.15%)
Dec 28, 2016 19.31 19.31 18.99 18.99 3,150 +0.64(+3.49%)
Dec 27, 2016 18.35 18.35 18.35 18.35 844 -0.62(-3.26%)
Dec 22, 2016 18.97 18.97 18.97 0 -1.11(-5.52%)
Dec 20, 2016 20.08 20.08 20.08 1 +0.08(+0.38%)
Dec 19, 2016 19.95 20.01 19.92 20.00 2,925 -0.37(-1.83%)
Dec 15, 2016 20.37 20.37 20.37 65 -0.10(-0.49%)
Dec 13, 2016 20.47 20.47 20.47 32 -0.38(-1.81%)
Dec 07, 2016 20.85 20.85 20.85 1,000 +0.09(+0.44%)
Dec 06, 2016 20.78 20.78 20.76 20.76 425 +0.04(+0.21%)
Dec 02, 2016 20.72 20.72 20.72 4 +0.07(+0.33%)
Nov 30, 2016 20.65 20.65 20.65 60 +0.61(+3.02%)
Nov 28, 2016 20.04 20.04 20.04 0 +0.03(+0.16%)
Nov 23, 2016 20.01 20.01 20.01 0 -1.15(-5.43%)
Nov 22, 2016 21.01 21.16 21.01 21.16 1,000 -0.32(-1.51%)
Nov 21, 2016 21.40 21.48 21.40 21.48 1,200 +0.55(+2.64%)
Nov 18, 2016 20.85 20.93 20.85 20.93 220 +0.09(+0.44%)
Nov 16, 2016 20.84 20.84 20.84 0 +0.20(+0.97%)
Nov 15, 2016 20.62 20.64 20.62 20.64 675 +1.01(+5.14%)
Nov 14, 2016 19.64 19.64 19.63 19.63 572 -0.07(-0.35%)
Nov 11, 2016 19.70 19.70 19.70 19.70 3,100 +0.04(+0.23%)
Nov 10, 2016 19.68 19.68 19.65 19.66 3,500 +0.15(+0.78%)
Nov 07, 2016 19.50 19.50 19.50 5,787 -0.17(-0.84%)
Nov 03, 2016 19.67 19.67 19.67 8,900 +0.05(+0.27%)
Nov 02, 2016 19.62 19.62 19.62 19.62 100 -0.27(-1.34%)
Oct 28, 2016 19.88 19.88 19.88 119 +0.14(+0.71%)
Oct 27, 2016 19.74 19.74 19.74 19.74 100 -0.18(-0.93%)
Oct 26, 2016 19.93 19.93 19.93 19.93 205 +0.04(+0.18%)
Oct 25, 2016 19.60 19.89 19.60 19.89 1,950 +0.21(+1.06%)
Oct 24, 2016 19.81 19.81 19.68 19.68 3,225 -0.28(-1.40%)
Oct 20, 2016 19.96 19.96 19.96 7 +0.13(+0.65%)
Oct 19, 2016 19.83 19.83 19.83 19.83 107 -0.17(-0.85%)
Oct 18, 2016 19.64 20.00 19.63 20.00 2,274 +0.60(+3.10%)
Oct 17, 2016 19.40 19.40 19.40 19.40 5,500 +0.17(+0.88%)
Oct 14, 2016 19.23 19.23 19.23 19.23 200 +0.93(+5.09%)
Oct 11, 2016 18.30 18.30 18.30 0 +0.71(+4.04%)
Oct 10, 2016 17.55 17.59 17.55 17.59 500 -0.23(-1.29%)
Oct 06, 2016 17.82 17.82 17.82 0 -0.21(-1.15%)
Oct 05, 2016 18.03 18.03 18.03 18.03 500 +0.64(+3.67%)
Oct 04, 2016 17.40 17.40 17.39 17.39 310 -0.86(-4.71%)
Oct 03, 2016 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Sep 30, 2016 18.25 18.25 18.25 18.25 200 -0.00(-0.01%)
Sep 29, 2016 18.25 18.25 18.25 18.25 0 +0.01(+0.04%)
Sep 28, 2016 18.16 18.24 18.16 18.24 1,600 -0.26(-1.38%)
Sep 27, 2016 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Sep 22, 2016 18.50 18.50 18.50 0 +0.91(+5.17%)
Sep 21, 2016 17.59 17.59 17.59 17.59 256 +0.92(+5.52%)
Sep 20, 2016 16.65 16.75 16.65 16.67 784 +0.02(+0.12%)
Sep 19, 2016 16.65 16.65 16.65 16.65 600 +0.48(+2.99%)
Sep 15, 2016 16.17 16.17 16.17 0 -0.38(-2.31%)
Sep 14, 2016 16.65 16.65 16.55 16.55 1,150 -0.24(-1.43%)
Sep 13, 2016 16.63 16.79 16.40 16.79 1,925 +0.00(+0.00%)
Sep 12, 2016 16.77 16.79 16.77 16.79 265 -0.61(-3.48%)
Sep 08, 2016 17.39 17.39 17.39 0 -0.32(-1.82%)
Sep 07, 2016 17.93 17.93 17.72 17.72 665 -0.34(-1.89%)
Sep 06, 2016 17.60 18.06 17.60 18.06 5,300 +1.06(+6.20%)
Sep 02, 2016 17.00 17.00 17.00 0 +0.18(+1.09%)
Sep 01, 2016 17.00 17.01 16.82 16.82 1,800 +0.38(+2.33%)
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%)
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.