Skip to main content
The West Indian Tobacco Company Limited (TTSE:WCO)
Trinidad and Tobago flag Trinidad and Tobago · Delayed Price · Currency is TTD
2.860
-0.020 (-0.69%)
At close: Apr 28, 2026

TTSE:WCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.862.892.842.862.86-0.69%189,423
Apr 27, 20262.882.882.882.882.881.41%14,990
Apr 24, 20262.842.882.802.842.84-0.70%17,766
Apr 23, 20262.862.882.852.862.86-0.35%90,034
Apr 22, 20262.872.892.852.872.870.70%163,211
Apr 21, 20262.852.852.852.852.85-13,486
Apr 20, 20262.852.852.852.852.85-1.38%4,263
Apr 17, 20262.892.892.892.892.89--
Apr 16, 20262.892.892.892.892.89--
Apr 15, 20262.892.892.892.892.89--
Apr 14, 20262.892.902.752.892.895.09%2,517
Apr 13, 20262.752.902.752.752.75-2.48%3,761
Apr 10, 20262.822.902.752.822.82-2.76%1,513
Apr 9, 20262.902.902.902.902.90-5,230
Apr 8, 20262.902.902.902.902.9015.08%144
Apr 7, 20262.522.522.522.522.52--
Apr 2, 20262.522.822.442.522.522.86%30,777
Apr 1, 20262.452.452.452.452.45-84,213
Mar 31, 20262.452.452.452.452.45-77,237
Mar 27, 20262.452.452.452.452.45-6,457
Mar 26, 20262.452.452.452.452.45-7,084
Mar 25, 20262.452.452.452.452.451.66%32,808
Mar 24, 20262.412.452.402.412.410.42%46,903
Mar 23, 20262.402.402.402.402.40-90,758
Mar 19, 20262.402.422.402.402.40-0.41%4,129
Mar 18, 20262.412.412.412.412.41--
Mar 17, 20262.412.452.402.412.41-0.82%8,957
Mar 16, 20262.432.452.402.432.43-0.41%2,307
Mar 13, 20262.442.452.402.442.443.39%138,967
Mar 12, 20262.362.402.352.362.360.43%17,071
Mar 11, 20262.352.352.352.352.354.44%605
Mar 10, 20262.252.402.252.252.25-8.16%17,098
Mar 9, 20262.452.452.452.452.45-2,155
Mar 6, 20262.452.452.452.452.45-43
Mar 5, 20262.452.502.452.452.45-2.00%23,115
Mar 4, 20262.502.502.502.502.501.63%100
Mar 3, 20262.462.502.452.462.46-1.60%5,439
Mar 2, 20262.502.502.502.502.50-1.96%6,080
Feb 27, 20262.552.502.502.552.55-16
Feb 26, 20262.552.612.502.552.55-3.41%938
Feb 25, 20262.642.652.612.642.64-6.71%23,274
Feb 24, 20262.832.652.652.832.83-12
Feb 23, 20262.832.832.832.832.83--
Feb 20, 20262.832.622.622.832.83-15
Feb 19, 20262.832.902.602.832.838.43%24,601
Feb 18, 20262.612.612.612.612.612.35%220
Feb 13, 20262.552.552.552.552.55--
Feb 12, 20262.552.612.452.552.55-2.30%11,243
Feb 11, 20262.612.612.612.612.61-481
Feb 10, 20262.612.612.612.612.61-7,522
Feb 9, 20262.612.612.612.612.61-107,066
Feb 6, 20262.612.612.592.612.610.38%17,892
Feb 5, 20262.602.602.592.602.60-0.38%292
Feb 4, 20262.612.612.612.612.61-20,623
Feb 3, 20262.612.612.612.612.61-30,000
Feb 2, 20262.612.612.602.612.610.38%11,040
Jan 30, 20262.602.602.602.602.606.12%121
Jan 29, 20262.452.452.452.452.453.81%32,105
Jan 28, 20262.362.602.302.362.36-9.23%16,702
Jan 27, 20262.602.602.602.602.60-3,692
Jan 26, 20262.602.602.602.602.603.59%1,000
Jan 23, 20262.512.602.502.512.51-3.46%8,294
Jan 22, 20262.602.612.502.602.60-1.89%17,555
Jan 21, 20262.652.712.642.652.65-2.93%21,328
Jan 20, 20262.732.722.722.732.73-5
Jan 19, 20262.732.732.732.732.73--
Jan 16, 20262.732.732.732.732.73-2,380
Jan 15, 20262.732.732.732.732.732.63%5,763
Jan 14, 20262.662.732.642.662.66-3.27%9,140
Jan 13, 20262.752.752.752.752.75--
Jan 12, 20262.752.752.752.752.75-1,180
Jan 9, 20262.752.752.752.752.753.77%5,454
Jan 8, 20262.652.652.642.652.650.76%62,335
Jan 7, 20262.632.642.612.632.630.38%5,067
Jan 6, 20262.622.642.622.622.62-0.76%13,579
Jan 5, 20262.642.642.642.642.640.76%54,249
Jan 2, 20262.622.642.612.622.620.38%7,670
Dec 31, 20252.612.612.612.612.61-3,033
Dec 30, 20252.612.642.612.612.61-1.14%11,891
Dec 29, 20252.642.642.642.642.64-420
Dec 24, 20252.642.642.642.642.64-151
Dec 23, 20252.642.642.642.642.64-917
Dec 22, 20252.642.642.642.642.64-45
Dec 19, 20252.642.642.642.642.64-203
Dec 18, 20252.642.652.642.642.64-6,191
Dec 17, 20252.642.642.642.642.64-3,502
Dec 16, 20252.642.642.642.642.64-10,743
Dec 15, 20252.642.642.642.642.64-1,000
Dec 12, 20252.642.642.642.642.64-3,609
Dec 11, 20252.642.642.612.642.64-2,180
Dec 10, 20252.642.642.642.642.64-3
Dec 9, 20252.642.652.602.642.64-2.22%6,400
Dec 8, 20252.702.742.652.702.70-1.46%7,684
Dec 5, 20252.742.742.742.742.740.37%15,300
Dec 4, 20252.732.762.652.732.73-5.86%39,572
Dec 3, 20252.902.902.902.902.903.20%7,300
Dec 2, 20252.813.002.752.812.812.18%1,776
Dec 1, 20252.753.002.752.752.750.36%1,168
Nov 28, 20252.742.752.552.742.74-2.84%13,347
Nov 27, 20252.822.902.752.822.82-12,158