WillScot Holdings Corporation (WSC)
NASDAQ: WSC · Real-Time Price · USD
22.16
-0.34 (-1.51%)
Oct 29, 2025, 4:00 PM EDT - Market closed
WillScot Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 22.42 | 22.70 | 21.92 | 22.16 | 22.16 | -1.51% | 2,215,113 |
| Oct 28, 2025 | 22.54 | 22.72 | 22.16 | 22.50 | 22.50 | -1.14% | 1,484,364 |
| Oct 27, 2025 | 22.51 | 23.07 | 22.41 | 22.76 | 22.76 | 1.29% | 1,712,725 |
| Oct 24, 2025 | 22.49 | 22.73 | 22.22 | 22.47 | 22.47 | 1.58% | 1,571,458 |
| Oct 23, 2025 | 21.52 | 22.15 | 21.31 | 22.12 | 22.12 | 2.65% | 2,395,888 |
| Oct 22, 2025 | 22.11 | 22.11 | 21.40 | 21.55 | 21.55 | -3.06% | 2,169,379 |
| Oct 21, 2025 | 21.68 | 22.77 | 21.30 | 22.23 | 22.23 | 2.54% | 2,136,160 |
| Oct 20, 2025 | 21.17 | 21.84 | 21.10 | 21.68 | 21.68 | 2.55% | 3,011,916 |
| Oct 17, 2025 | 22.47 | 22.74 | 21.12 | 21.14 | 21.14 | -4.34% | 2,525,440 |
| Oct 16, 2025 | 22.22 | 22.77 | 21.93 | 22.10 | 22.10 | - | 2,479,224 |
| Oct 15, 2025 | 22.19 | 22.37 | 21.89 | 22.10 | 22.10 | - | 1,879,013 |
| Oct 14, 2025 | 21.41 | 22.41 | 21.36 | 22.10 | 22.10 | 1.61% | 1,249,482 |
| Oct 13, 2025 | 21.80 | 22.16 | 21.59 | 21.75 | 21.75 | 0.69% | 1,417,768 |
| Oct 10, 2025 | 22.44 | 22.49 | 21.46 | 21.60 | 21.60 | -3.49% | 2,516,685 |
| Oct 9, 2025 | 22.71 | 22.71 | 21.92 | 22.38 | 22.38 | -0.93% | 2,041,392 |
| Oct 8, 2025 | 21.65 | 22.79 | 21.35 | 22.59 | 22.59 | 4.10% | 2,982,517 |
| Oct 7, 2025 | 21.63 | 21.75 | 21.24 | 21.70 | 21.70 | 0.79% | 2,072,436 |
| Oct 6, 2025 | 21.60 | 21.75 | 21.00 | 21.53 | 21.53 | -0.74% | 1,787,750 |
| Oct 3, 2025 | 21.54 | 21.99 | 21.51 | 21.69 | 21.69 | 1.12% | 2,110,280 |
| Oct 2, 2025 | 21.24 | 21.47 | 21.10 | 21.45 | 21.45 | 1.47% | 2,006,471 |
| Oct 1, 2025 | 21.16 | 21.39 | 20.83 | 21.14 | 21.14 | 0.14% | 2,135,254 |
| Sep 30, 2025 | 20.58 | 21.15 | 20.31 | 21.11 | 21.11 | 1.93% | 2,326,780 |
| Sep 29, 2025 | 20.74 | 20.87 | 20.08 | 20.71 | 20.71 | 0.73% | 3,304,447 |
| Sep 26, 2025 | 20.79 | 20.91 | 20.52 | 20.56 | 20.56 | -1.30% | 2,726,856 |
| Sep 25, 2025 | 21.27 | 21.53 | 20.80 | 20.83 | 20.83 | -2.75% | 3,103,977 |
| Sep 24, 2025 | 21.75 | 21.98 | 21.39 | 21.42 | 21.42 | -2.37% | 2,514,771 |
| Sep 23, 2025 | 22.29 | 22.53 | 21.90 | 21.94 | 21.94 | -1.17% | 1,761,255 |
| Sep 22, 2025 | 22.50 | 22.58 | 22.18 | 22.20 | 22.20 | -1.64% | 1,588,827 |
| Sep 19, 2025 | 22.81 | 22.86 | 22.18 | 22.57 | 22.57 | -0.53% | 3,124,731 |
| Sep 18, 2025 | 22.83 | 23.21 | 22.63 | 22.69 | 22.69 | 0.35% | 1,431,066 |
| Sep 17, 2025 | 23.28 | 23.66 | 22.52 | 22.61 | 22.61 | -2.63% | 1,808,342 |
| Sep 16, 2025 | 23.40 | 23.58 | 23.05 | 23.22 | 23.22 | -0.39% | 1,670,255 |
| 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 |