The West Indian Tobacco Company Limited (TTSE:WCO)
Trinidad and Tobago · Delayed Price · Currency is TTD 4.200
0.00 (0.00%)
At close: Aug 14, 2026
TTSE:WCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 2.88 | 2.88 | 2.86 | 2.88 | 2.81 | 0.35% | 135,727 |
| Jun 24, 2026 | 2.87 | 2.87 | 2.85 | 2.87 | 2.80 | - | 167,282 |
| Jun 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.80 | 0.70% | 74,835 |
| Jun 22, 2026 | 2.85 | 2.87 | 2.87 | 2.85 | 2.78 | - | 20 |
| Jun 18, 2026 | 2.85 | 2.87 | 2.85 | 2.85 | 2.78 | - | 13,628 |
| Jun 17, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.78 | 1.42% | 57,314 |
| Jun 16, 2026 | 2.81 | 2.85 | 2.80 | 2.81 | 2.74 | -2.09% | 33,733 |
| Jun 15, 2026 | 2.87 | 2.85 | 2.85 | 2.87 | 2.80 | - | 68 |
| Jun 12, 2026 | 2.87 | 2.87 | 2.86 | 2.87 | 2.80 | 0.70% | 4,090 |
| Jun 11, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.78 | 1.42% | 26,165 |
| Jun 10, 2026 | 2.81 | 2.85 | 2.80 | 2.81 | 2.74 | 2.55% | 11,982 |
| Jun 9, 2026 | 2.74 | 2.80 | 2.65 | 2.74 | 2.67 | -3.52% | 9,347 |
| Jun 8, 2026 | 2.84 | 2.85 | 2.79 | 2.84 | 2.77 | -1.05% | 28,157 |
| Jun 5, 2026 | 2.87 | 2.87 | 2.79 | 2.87 | 2.80 | 2.87% | 211,786 |
| Jun 3, 2026 | 2.79 | 2.85 | 2.75 | 2.79 | 2.72 | -1.06% | 8,424 |