WillScot Holdings Corporation (WSC)
NASDAQ: WSC · Real-Time Price · USD
23.31
+0.30 (1.30%)
Sep 15, 2025, 4:00 PM EDT - Market closed
WillScot Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 23.24 | 23.38 | 22.83 | 23.31 | 23.31 | 1.30% | 3,138,287 |
| Sep 12, 2025 | 23.51 | 23.51 | 22.79 | 23.01 | 23.01 | -2.25% | 1,889,275 |
| Sep 11, 2025 | 22.98 | 23.73 | 22.91 | 23.54 | 23.54 | 2.84% | 1,371,585 |
| Sep 10, 2025 | 22.76 | 23.40 | 22.57 | 22.89 | 22.89 | 0.26% | 1,944,686 |
| Sep 9, 2025 | 23.21 | 23.44 | 22.48 | 22.83 | 22.83 | -1.59% | 2,274,210 |
| Sep 8, 2025 | 23.57 | 23.58 | 23.00 | 23.20 | 23.20 | -2.15% | 2,226,914 |
| Sep 5, 2025 | 23.85 | 24.27 | 23.58 | 23.71 | 23.71 | 0.38% | 1,782,568 |
| Sep 4, 2025 | 23.12 | 23.72 | 22.86 | 23.62 | 23.62 | 0.98% | 2,544,772 |
| Sep 3, 2025 | 23.69 | 23.86 | 23.26 | 23.39 | 23.39 | -1.68% | 2,237,093 |
| Sep 2, 2025 | 23.91 | 23.91 | 23.50 | 23.79 | 23.72 | -1.86% | 1,829,600 |
| Aug 29, 2025 | 24.52 | 24.77 | 24.19 | 24.24 | 24.17 | -1.30% | 1,962,519 |
| Aug 28, 2025 | 25.08 | 25.08 | 24.35 | 24.56 | 24.49 | -1.41% | 2,008,310 |
| Aug 27, 2025 | 24.44 | 25.04 | 24.43 | 24.91 | 24.84 | 1.51% | 1,393,187 |
| Aug 26, 2025 | 24.69 | 25.01 | 24.47 | 24.54 | 24.47 | -0.83% | 1,692,914 |
| Aug 25, 2025 | 24.66 | 25.18 | 24.58 | 24.75 | 24.67 | -0.70% | 2,127,930 |
| Aug 22, 2025 | 23.62 | 25.06 | 23.28 | 24.92 | 24.85 | 6.50% | 3,070,392 |
| Aug 21, 2025 | 23.40 | 23.53 | 23.17 | 23.40 | 23.33 | -1.27% | 2,264,880 |
| Aug 20, 2025 | 24.50 | 24.65 | 23.66 | 23.70 | 23.63 | -3.23% | 2,055,741 |
| Aug 19, 2025 | 24.29 | 24.85 | 23.96 | 24.49 | 24.42 | 1.28% | 1,923,560 |
| Aug 18, 2025 | 24.13 | 24.56 | 24.03 | 24.18 | 24.11 | - | 2,057,755 |
| Aug 15, 2025 | 24.69 | 24.79 | 24.12 | 24.18 | 24.11 | -1.89% | 1,662,675 |
| Aug 14, 2025 | 25.14 | 25.24 | 24.56 | 24.65 | 24.57 | -3.69% | 3,138,456 |
| Aug 13, 2025 | 24.75 | 25.92 | 24.62 | 25.59 | 25.51 | 3.56% | 3,965,693 |
| Aug 12, 2025 | 24.19 | 24.74 | 24.04 | 24.71 | 24.64 | 3.17% | 2,013,078 |
| Aug 11, 2025 | 24.29 | 24.41 | 23.66 | 23.95 | 23.88 | -1.64% | 2,298,157 |
| Aug 8, 2025 | 24.76 | 24.76 | 24.20 | 24.35 | 24.28 | -1.30% | 2,298,755 |
| Aug 7, 2025 | 24.89 | 25.16 | 24.33 | 24.67 | 24.60 | 0.57% | 2,355,526 |
| Aug 6, 2025 | 25.37 | 25.52 | 24.38 | 24.53 | 24.46 | -3.23% | 2,468,463 |
| Aug 5, 2025 | 25.41 | 25.76 | 24.74 | 25.35 | 25.27 | 1.02% | 3,461,650 |
| Aug 4, 2025 | 25.70 | 25.82 | 24.81 | 25.10 | 25.02 | -0.93% | 4,039,749 |
| Aug 1, 2025 | 23.27 | 26.64 | 22.96 | 25.33 | 25.25 | -13.70% | 9,705,263 |
| Jul 31, 2025 | 29.92 | 30.05 | 29.13 | 29.35 | 29.26 | -2.49% | 2,613,133 |
| Jul 30, 2025 | 31.30 | 31.32 | 29.87 | 30.10 | 30.01 | -3.46% | 2,532,756 |
| Jul 29, 2025 | 31.70 | 31.88 | 30.71 | 31.18 | 31.09 | -1.42% | 1,963,532 |
| Jul 28, 2025 | 31.74 | 31.77 | 31.34 | 31.63 | 31.54 | -0.06% | 1,335,324 |
| Jul 25, 2025 | 31.50 | 31.77 | 31.21 | 31.65 | 31.56 | 1.28% | 1,319,113 |
| Jul 24, 2025 | 30.73 | 31.45 | 30.53 | 31.25 | 31.16 | 1.30% | 1,785,838 |
| Jul 23, 2025 | 30.41 | 30.94 | 30.29 | 30.85 | 30.76 | 1.95% | 1,062,041 |
| Jul 22, 2025 | 29.95 | 30.52 | 29.69 | 30.26 | 30.17 | 1.78% | 1,581,980 |
| Jul 21, 2025 | 30.61 | 30.85 | 29.71 | 29.73 | 29.64 | -2.20% | 2,408,144 |
| Jul 18, 2025 | 30.62 | 30.68 | 30.04 | 30.40 | 30.31 | 0.10% | 2,024,392 |
| Jul 17, 2025 | 29.84 | 30.54 | 29.75 | 30.37 | 30.28 | 2.39% | 1,454,701 |
| Jul 16, 2025 | 29.77 | 29.77 | 28.73 | 29.66 | 29.57 | 0.10% | 1,001,929 |
| Jul 15, 2025 | 30.44 | 30.44 | 29.49 | 29.63 | 29.54 | -1.69% | 1,569,017 |
| Jul 14, 2025 | 30.21 | 30.37 | 29.91 | 30.14 | 30.05 | -0.86% | 1,315,773 |
| Jul 11, 2025 | 30.24 | 30.45 | 29.93 | 30.40 | 30.31 | -0.91% | 1,425,011 |
| Jul 10, 2025 | 29.23 | 30.85 | 28.57 | 30.68 | 30.59 | 5.50% | 2,787,048 |
| Jul 9, 2025 | 28.59 | 29.10 | 28.15 | 29.08 | 28.99 | 1.89% | 1,319,416 |
| Jul 8, 2025 | 28.45 | 28.92 | 28.14 | 28.54 | 28.46 | 1.03% | 2,056,419 |
| Jul 7, 2025 | 28.59 | 29.16 | 28.11 | 28.25 | 28.17 | -2.25% | 1,935,121 |