The West Indian Tobacco Company Limited (TTSE:WCO)
Trinidad and Tobago · Delayed Price · Currency is TTD 4.200
+0.130 (3.19%)
At close: Sep 4, 2026
TTSE:WCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 3.19% | 2,252 |
| Sep 3, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -3.10% | 1,869 |
| Sep 2, 2026 | 4.20 | 4.18 | 4.18 | 4.20 | 4.20 | - | 38 |
| Sep 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 155 |
| Aug 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 450 |
| Aug 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 6,500 |
| Aug 26, 2026 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | - | 202 |
| Aug 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | 5,000 |
| Aug 24, 2026 | 4.24 | 4.30 | 4.20 | 4.24 | 4.24 | 0.95% | 597 |
| Aug 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 96 |
| Aug 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 559 |
| Aug 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 8,775 |
| Aug 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.19% | 250 |
| Aug 17, 2026 | 4.07 | 4.20 | 4.00 | 4.07 | 4.07 | -3.10% | 3,191 |
| Aug 14, 2026 | 4.20 | 4.20 | 4.00 | 4.20 | 4.20 | - | 144 |
| Aug 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2 |
| Aug 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 350 |
| Aug 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 514 |
| Aug 10, 2026 | 4.18 | 4.25 | 4.15 | 4.18 | 4.18 | -0.71% | 1,260 |
| Aug 7, 2026 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | -0.94% | 3,530 |
| Aug 6, 2026 | 4.25 | 4.25 | 4.20 | 4.25 | 4.25 | 4.42% | 15,835 |
| Aug 5, 2026 | 4.17 | 4.20 | 4.11 | 4.17 | 4.07 | 0.48% | 5,360 |
| Aug 4, 2026 | 4.15 | 4.20 | 4.11 | 4.15 | 4.05 | 1.72% | 1,408 |
| Aug 3, 2026 | 4.08 | 4.20 | 4.00 | 4.08 | 3.98 | -2.86% | 3,004 |
| Jul 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | - | 925 |
| Jul 30, 2026 | 4.20 | 4.20 | 4.15 | 4.20 | 4.10 | - | 1,949 |
| Jul 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | - | 51,234 |
| Jul 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | -1.18% | 116 |
| Jul 27, 2026 | 4.25 | 4.30 | 4.22 | 4.25 | 4.15 | 0.71% | 100,266 |
| Jul 24, 2026 | 4.22 | 4.30 | 4.14 | 4.22 | 4.12 | 1.93% | 841 |
| Jul 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | - | - |
| Jul 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | - | 343 |
| Jul 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | - | 250 |
| Jul 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | - | - |
| Jul 17, 2026 | 4.14 | 4.15 | 4.10 | 4.14 | 4.04 | 0.98% | 501 |
| Jul 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | 1.23% | 9,055 |
| Jul 15, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 3.95 | 1.25% | 3,599 |
| Jul 14, 2026 | 4.00 | 4.10 | 4.10 | 4.00 | 3.90 | - | 10 |
| Jul 13, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 3.90 | 2.83% | 495 |
| Jul 10, 2026 | 3.89 | 3.90 | 3.89 | 3.89 | 3.80 | - | 1,100 |
| Jul 9, 2026 | 3.89 | 3.90 | 3.89 | 3.89 | 3.80 | 11.14% | 1,688 |
| Jul 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | 2.94% | 170 |
| Jul 7, 2026 | 3.40 | 3.90 | 3.90 | 3.40 | 3.32 | - | 63 |
| Jul 6, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.32 | - | 732 |
| Jul 3, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.32 | 13.33% | 385 |
| Jul 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | - | - |
| Jul 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | - | - |
| Jun 30, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 2.93 | 0.33% | 13,672 |
| Jun 29, 2026 | 2.99 | 3.00 | 2.89 | 2.99 | 2.92 | 3.46% | 20,484 |
| Jun 26, 2026 | 2.89 | 2.90 | 2.89 | 2.89 | 2.82 | 0.35% | 960 |