The West Indian Tobacco Company Limited (TTSE:WCO)
Trinidad and Tobago · Delayed Price · Currency is TTD 4.140
-0.010 (-0.24%)
At close: Sep 25, 2026
TTSE:WCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.14 | 4.15 | 4.14 | 4.14 | 4.14 | -0.24% | 4,320 |
| Sep 23, 2026 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | - | 439 |
| Sep 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 10 |
| Sep 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 10,950 |
| Sep 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.97% | 12,187 |
| Sep 17, 2026 | 4.07 | 4.15 | 4.15 | 4.07 | 4.07 | - | 1 |
| Sep 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 360 |
| Sep 14, 2026 | 4.07 | 4.20 | 4.01 | 4.07 | 4.07 | -2.86% | 1,430 |
| Sep 11, 2026 | 4.19 | 4.20 | 4.18 | 4.19 | 4.19 | 2.20% | 2,000 |
| Sep 10, 2026 | 4.10 | 4.18 | 4.10 | 4.10 | 4.10 | -0.73% | 21,474 |
| Sep 9, 2026 | 4.13 | 4.20 | 4.10 | 4.13 | 4.13 | -1.67% | 3,262 |
| Sep 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 100 |
| Sep 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,018 |
| 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 |