WillScot Holdings Corporation (WSC)
NASDAQ: WSC · Real-Time Price · USD
28.15
-1.16 (-3.96%)
At close: Mar 28, 2025, 4:00 PM
27.37
-0.78 (-2.77%)
After-hours: Mar 28, 2025, 7:59 PM EDT
WillScot Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.18 | 29.31 | 27.75 | 28.15 | 28.15 | -3.96% | 2,513,320 |
| Mar 27, 2025 | 28.99 | 29.60 | 28.52 | 29.31 | 29.31 | 0.55% | 2,287,862 |
| Mar 26, 2025 | 30.00 | 30.10 | 29.02 | 29.15 | 29.15 | -2.41% | 2,306,796 |
| Mar 25, 2025 | 30.59 | 30.60 | 29.81 | 29.87 | 29.87 | -2.39% | 2,361,728 |
| Mar 24, 2025 | 30.00 | 30.66 | 29.83 | 30.60 | 30.60 | 2.86% | 3,399,090 |
| Mar 21, 2025 | 29.91 | 30.75 | 29.48 | 29.75 | 29.75 | -1.75% | 35,465,437 |
| Mar 20, 2025 | 30.59 | 31.05 | 30.17 | 30.28 | 30.28 | -1.53% | 3,188,410 |
| Mar 19, 2025 | 29.85 | 30.76 | 29.72 | 30.75 | 30.75 | 2.67% | 4,010,400 |
| Mar 18, 2025 | 30.27 | 30.55 | 29.92 | 29.95 | 29.95 | -2.19% | 3,470,873 |
| Mar 17, 2025 | 29.92 | 30.76 | 29.83 | 30.62 | 30.62 | 2.24% | 3,213,567 |
| Mar 14, 2025 | 29.26 | 30.19 | 28.98 | 29.95 | 29.95 | 4.72% | 2,739,398 |
| Mar 13, 2025 | 30.00 | 30.60 | 28.40 | 28.60 | 28.60 | -4.43% | 2,827,935 |
| Mar 12, 2025 | 30.49 | 31.10 | 29.92 | 29.93 | 29.93 | -0.48% | 4,675,566 |
| Mar 11, 2025 | 30.00 | 30.65 | 29.19 | 30.07 | 30.07 | 1.04% | 4,740,464 |
| Mar 10, 2025 | 28.76 | 30.14 | 28.69 | 29.76 | 29.76 | 6.02% | 8,748,937 |
| Mar 7, 2025 | 29.44 | 29.99 | 27.58 | 28.07 | 28.07 | -5.52% | 5,551,844 |
| Mar 6, 2025 | 29.66 | 30.39 | 29.45 | 29.71 | 29.71 | -1.95% | 2,883,587 |
| Mar 5, 2025 | 30.12 | 30.55 | 28.85 | 30.30 | 30.30 | 0.80% | 5,188,757 |
| Mar 4, 2025 | 31.22 | 31.22 | 29.73 | 30.06 | 29.99 | -5.26% | 3,922,106 |
| Mar 3, 2025 | 33.20 | 33.32 | 31.68 | 31.73 | 31.66 | -3.70% | 2,302,974 |
| Feb 28, 2025 | 32.72 | 33.12 | 32.61 | 32.95 | 32.87 | 0.27% | 2,355,821 |
| Feb 27, 2025 | 34.27 | 34.31 | 32.82 | 32.86 | 32.78 | -3.35% | 2,392,050 |
| Feb 26, 2025 | 34.10 | 34.62 | 33.77 | 34.00 | 33.92 | 0.44% | 2,338,416 |
| Feb 25, 2025 | 34.18 | 35.01 | 33.80 | 33.85 | 33.77 | -1.23% | 2,977,878 |
| Feb 24, 2025 | 35.55 | 35.63 | 34.27 | 34.27 | 34.19 | -2.84% | 3,144,511 |
| Feb 21, 2025 | 38.00 | 39.10 | 34.20 | 35.27 | 35.19 | -8.79% | 6,634,450 |
| Feb 20, 2025 | 39.02 | 39.12 | 38.42 | 38.67 | 38.58 | -0.97% | 2,450,608 |
| Feb 19, 2025 | 38.53 | 39.08 | 37.87 | 39.05 | 38.96 | 1.40% | 2,326,627 |
| Feb 18, 2025 | 38.32 | 38.80 | 37.36 | 38.51 | 38.42 | 1.29% | 2,329,025 |
| Feb 14, 2025 | 38.49 | 38.82 | 37.52 | 38.02 | 37.93 | -0.65% | 1,314,851 |
| Feb 13, 2025 | 36.91 | 38.32 | 36.79 | 38.27 | 38.18 | 3.85% | 1,750,147 |
| Feb 12, 2025 | 37.39 | 37.55 | 36.73 | 36.85 | 36.77 | -2.80% | 1,683,913 |
| Feb 11, 2025 | 37.56 | 38.04 | 37.43 | 37.91 | 37.82 | 0.56% | 1,600,315 |
| Feb 10, 2025 | 37.38 | 37.95 | 36.91 | 37.70 | 37.61 | 1.32% | 1,276,400 |
| Feb 7, 2025 | 37.02 | 37.40 | 36.42 | 37.21 | 37.12 | 0.38% | 1,780,605 |
| Feb 6, 2025 | 36.09 | 38.16 | 35.95 | 37.07 | 36.99 | 3.32% | 4,762,727 |
| Feb 5, 2025 | 35.51 | 36.31 | 35.09 | 35.88 | 35.80 | 1.87% | 1,506,814 |
| Feb 4, 2025 | 35.63 | 36.17 | 35.21 | 35.22 | 35.14 | -1.62% | 1,916,760 |
| Feb 3, 2025 | 36.09 | 36.47 | 35.35 | 35.80 | 35.72 | -3.40% | 1,666,898 |
| Jan 31, 2025 | 36.99 | 37.24 | 36.66 | 37.06 | 36.98 | 0.24% | 2,067,167 |
| Jan 30, 2025 | 37.80 | 37.80 | 36.42 | 36.97 | 36.89 | -0.62% | 1,479,526 |
| Jan 29, 2025 | 36.83 | 37.48 | 36.50 | 37.20 | 37.11 | 0.73% | 1,402,451 |
| Jan 28, 2025 | 38.15 | 38.20 | 36.85 | 36.93 | 36.85 | -3.25% | 1,596,704 |
| Jan 27, 2025 | 38.55 | 38.72 | 37.68 | 38.17 | 38.08 | -1.78% | 1,804,105 |
| Jan 24, 2025 | 38.99 | 39.40 | 38.66 | 38.86 | 38.77 | -0.56% | 1,951,880 |
| Jan 23, 2025 | 39.18 | 39.58 | 38.88 | 39.08 | 38.99 | -0.26% | 1,947,552 |
| Jan 22, 2025 | 38.30 | 39.61 | 38.27 | 39.18 | 39.09 | 1.58% | 1,841,497 |
| Jan 21, 2025 | 39.19 | 39.28 | 37.50 | 38.57 | 38.48 | 5.27% | 7,211,194 |
| Jan 17, 2025 | 36.83 | 36.85 | 36.20 | 36.64 | 36.56 | 0.19% | 1,147,145 |
| Jan 16, 2025 | 36.07 | 36.63 | 35.64 | 36.57 | 36.49 | 1.56% | 1,370,406 |