Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
63,258.87 -2,927.94 (-4.42%) CMC Crypto 200
885.54 0.00 (0.00%)
Westshore Terminals Investment Corporation (WTSHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 300 |
| 12 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 11 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 10 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 09 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 08 Apr 2024 | 18.45 | 18.51 | 18.45 | 18.51 | 18.51 | 1,400 |
| 05 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 03 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 02 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 01 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
| 28 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 27 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
| 27 Mar 2024 | 0.534 Dividend | |||||
| 26 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.97 | - |
| 25 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.97 | 20,800 |
| 22 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
| 21 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
| 20 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
| 19 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
| 18 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | 100 |
| 15 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
| 14 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
| 13 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
| 12 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
| 11 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | 100 |
| 08 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.92 | - |
| 07 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.92 | 200 |
| 06 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.04 | - |
| 05 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.04 | - |
| 04 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.04 | 500 |
| 01 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.16 | - |
| 29 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.16 | 100 |
| 28 Feb 2024 | 19.11 | 19.11 | 19.09 | 19.09 | 18.57 | 500 |
| 27 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.54 | 100 |
| 26 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
| 23 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
| 22 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
| 21 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
| 20 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
| 16 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
| 15 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
| 14 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | 100 |
| 13 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
| 12 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
| 09 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
| 08 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
| 07 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
| 06 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
| 05 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
| 02 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
| 01 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
| 31 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
| 30 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | 200 |
| 29 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.00 | - |
| 26 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.00 | - |
| 25 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.00 | - |
| 24 Jan 2024 | 20.59 | 20.59 | 20.56 | 20.56 | 20.00 | 500 |
| 23 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.36 | - |
| 22 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.36 | 200 |
| 19 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.50 | - |
| 18 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.50 | 100 |
| 17 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 700 |
| 16 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
| 12 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
| 11 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 300 |
| 10 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
| 09 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 300 |
| 08 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
| 05 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
| 04 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 4,800 |
| 03 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 1,600 |
| 02 Jan 2024 | 20.73 | 20.73 | 20.68 | 20.68 | 20.11 | 1,400 |
| 29 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.42 | - |
| 28 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.42 | 1,300 |
| 28 Dec 2023 | 0.265 Dividend | |||||
| 27 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | - |
| 26 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | - |
| 22 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | 3,900 |
| 21 Dec 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | 2,200 |
| 20 Dec 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | 1,300 |
| 19 Dec 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | - |
| 18 Dec 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | - |
| 15 Dec 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | 600 |
| 14 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
| 13 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | 400 |
| 12 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
| 11 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | 400 |
| 08 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
| 07 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | 4,300 |
| 06 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
| 05 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | 700 |
| 04 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | 1,400 |
| 01 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
| 30 Nov 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
| 29 Nov 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | 400 |
| 28 Nov 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
| 27 Nov 2023 | 18.60 | 18.65 | 18.60 | 18.65 | 17.91 | 200 |
| 24 Nov 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.30 | - |
| 22 Nov 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.