Western Bulk Chartering AS (WSSTF)
OTCMKTS · Delayed Price · Currency is USD
1.050
-0.280 (-21.05%)
At close: Aug 19, 2025
WSSTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -21.05% | 58,388 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.40% | 275 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.09% | 165 |
| Mar 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 15.25% | 32,925 |
| Dec 27, 2024 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -21.85% | 44,700 |
| Nov 14, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.63% | 2,415 |
| Nov 5, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -30.13% | 3,725 |
| Sep 6, 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -3.42% | 5,311 |
| Mar 22, 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.02% | 2,339 |
| Mar 12, 2024 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | -3.17% | 3,693 |
| Feb 21, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -13.36% | 10,060 |
| Jan 8, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 13.06% | 9,010 |
| Nov 20, 2023 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1.66% | 10,990 |
| Nov 17, 2023 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -8.37% | 18,235 |
| Sep 29, 2023 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 14,365 |
| Sep 28, 2023 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -12.33% | 4,000 |
| Jun 30, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.69% | 1,820 |
| Jun 22, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.99% | 7,015 |
| May 23, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -9.46% | 10,805 |
| Apr 11, 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 375 |
| Apr 10, 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -10.00% | 500 |
| Apr 3, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 2,080 |
| Feb 15, 2023 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -10.99% | 10,375 |
| Feb 10, 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 6.06% | 7,550 |
| Feb 7, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 11.43% | 48,480 |
| Jan 20, 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.02% | 200 |
| Jan 18, 2023 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 4,435 |
| Jan 9, 2023 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.85% | 4,435 |
| Jan 6, 2023 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | 6,750 |
| Jan 5, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.56% | 8,340 |
| Nov 17, 2022 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 200 |
| Oct 25, 2022 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 7.56% | 100 |
| Oct 21, 2022 | 3.52 | 3.52 | 3.43 | 3.44 | 3.44 | - | 14,693 |
| Oct 14, 2022 | 3.52 | 3.52 | 3.43 | 3.44 | 3.44 | -5.49% | 14,693 |
| Oct 13, 2022 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -10.57% | 13,630 |
| Sep 2, 2022 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 15,200 |
| Aug 31, 2022 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 15,200 |
| Aug 30, 2022 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -7.60% | 15,200 |
| Aug 26, 2022 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -16.10% | 900 |
| Aug 16, 2022 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 8.25% | 1,885 |
| Jul 6, 2022 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | - | 15,263 |
| May 4, 2022 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.64% | 1,205 |
| Dec 30, 2021 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.33% | 425 |
| Dec 29, 2021 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 11.56% | 1,035 |
| Dec 15, 2021 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 8.66% | 6,665 |
| Dec 10, 2021 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.18% | 135 |