WillScot Holdings Corporation (WSC)
NASDAQ: WSC · Real-Time Price · USD
25.33
-4.02 (-13.70%)
At close: Aug 1, 2025, 4:00 PM
24.01
-1.32 (-5.21%)
After-hours: Aug 1, 2025, 7:41 PM EDT
WillScot Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.27 | 26.64 | 22.96 | 25.33 | 25.33 | -13.70% | 9,705,263 |
| Jul 31, 2025 | 29.92 | 30.05 | 29.13 | 29.35 | 29.35 | -2.49% | 2,613,133 |
| Jul 30, 2025 | 31.30 | 31.32 | 29.87 | 30.10 | 30.10 | -3.46% | 2,532,756 |
| Jul 29, 2025 | 31.70 | 31.88 | 30.71 | 31.18 | 31.18 | -1.42% | 1,963,532 |
| Jul 28, 2025 | 31.74 | 31.77 | 31.34 | 31.63 | 31.63 | -0.06% | 1,335,324 |
| Jul 25, 2025 | 31.50 | 31.77 | 31.21 | 31.65 | 31.65 | 1.28% | 1,319,113 |
| Jul 24, 2025 | 30.73 | 31.45 | 30.53 | 31.25 | 31.25 | 1.30% | 1,785,838 |
| Jul 23, 2025 | 30.41 | 30.94 | 30.29 | 30.85 | 30.85 | 1.95% | 1,062,041 |
| Jul 22, 2025 | 29.95 | 30.52 | 29.69 | 30.26 | 30.26 | 1.78% | 1,581,980 |
| Jul 21, 2025 | 30.61 | 30.85 | 29.71 | 29.73 | 29.73 | -2.20% | 2,408,144 |
| Jul 18, 2025 | 30.62 | 30.68 | 30.04 | 30.40 | 30.40 | 0.10% | 2,024,392 |
| Jul 17, 2025 | 29.84 | 30.54 | 29.75 | 30.37 | 30.37 | 2.39% | 1,454,701 |
| Jul 16, 2025 | 29.77 | 29.77 | 28.73 | 29.66 | 29.66 | 0.10% | 1,001,929 |
| Jul 15, 2025 | 30.44 | 30.44 | 29.49 | 29.63 | 29.63 | -1.69% | 1,569,017 |
| Jul 14, 2025 | 30.21 | 30.37 | 29.91 | 30.14 | 30.14 | -0.86% | 1,315,773 |
| Jul 11, 2025 | 30.24 | 30.45 | 29.93 | 30.40 | 30.40 | -0.91% | 1,425,011 |
| Jul 10, 2025 | 29.23 | 30.85 | 28.57 | 30.68 | 30.68 | 5.50% | 2,787,048 |
| Jul 9, 2025 | 28.59 | 29.10 | 28.15 | 29.08 | 29.08 | 1.89% | 1,319,416 |
| Jul 8, 2025 | 28.45 | 28.92 | 28.14 | 28.54 | 28.54 | 1.03% | 2,056,419 |
| Jul 7, 2025 | 28.59 | 29.16 | 28.11 | 28.25 | 28.25 | -2.25% | 1,935,121 |
| Jul 3, 2025 | 28.95 | 29.25 | 28.73 | 28.90 | 28.90 | - | 845,958 |
| Jul 2, 2025 | 27.91 | 29.10 | 27.91 | 28.90 | 28.90 | 1.83% | 1,495,034 |
| Jul 1, 2025 | 27.32 | 28.99 | 27.12 | 28.38 | 28.38 | 3.58% | 2,318,524 |
| Jun 30, 2025 | 28.40 | 28.53 | 27.22 | 27.40 | 27.40 | -3.45% | 1,985,071 |
| Jun 27, 2025 | 28.16 | 28.47 | 27.84 | 28.38 | 28.38 | 1.54% | 2,035,216 |
| Jun 26, 2025 | 27.53 | 28.11 | 27.11 | 27.95 | 27.95 | 1.93% | 1,328,370 |
| Jun 25, 2025 | 27.87 | 28.06 | 27.33 | 27.42 | 27.42 | -1.83% | 1,397,245 |
| Jun 24, 2025 | 27.25 | 28.10 | 26.85 | 27.93 | 27.93 | 4.53% | 2,239,794 |
| Jun 23, 2025 | 26.12 | 26.73 | 25.88 | 26.72 | 26.72 | 1.95% | 2,426,627 |
| Jun 20, 2025 | 26.28 | 26.46 | 25.89 | 26.21 | 26.21 | 1.04% | 3,203,685 |
| Jun 18, 2025 | 25.98 | 26.68 | 25.88 | 25.94 | 25.94 | -0.73% | 3,114,190 |
| Jun 17, 2025 | 26.15 | 27.13 | 26.06 | 26.13 | 26.13 | -1.28% | 1,793,700 |
| Jun 16, 2025 | 27.00 | 27.28 | 26.40 | 26.47 | 26.47 | -0.90% | 2,902,223 |
| Jun 13, 2025 | 27.28 | 27.58 | 26.64 | 26.71 | 26.71 | -3.78% | 1,072,083 |
| Jun 12, 2025 | 27.83 | 28.21 | 27.54 | 27.76 | 27.76 | -1.60% | 1,543,853 |
| Jun 11, 2025 | 28.81 | 28.81 | 27.84 | 28.21 | 28.21 | -0.91% | 1,471,260 |
| Jun 10, 2025 | 28.41 | 28.64 | 28.00 | 28.47 | 28.47 | 0.64% | 1,482,448 |
| Jun 9, 2025 | 28.85 | 28.94 | 28.04 | 28.29 | 28.29 | 0.25% | 1,393,387 |
| Jun 6, 2025 | 27.86 | 28.36 | 27.53 | 28.22 | 28.22 | 2.77% | 1,115,585 |
| Jun 5, 2025 | 27.80 | 28.04 | 27.18 | 27.46 | 27.46 | -0.65% | 1,414,338 |
| Jun 4, 2025 | 27.60 | 28.09 | 27.33 | 27.64 | 27.64 | -0.61% | 1,586,468 |
| Jun 3, 2025 | 26.97 | 27.87 | 26.75 | 27.81 | 27.74 | 4.08% | 1,569,420 |
| Jun 2, 2025 | 26.79 | 26.92 | 26.12 | 26.72 | 26.65 | -0.85% | 1,182,730 |
| May 30, 2025 | 27.02 | 27.46 | 26.79 | 26.95 | 26.88 | -1.25% | 1,469,713 |
| May 29, 2025 | 27.77 | 27.89 | 26.95 | 27.29 | 27.22 | -1.12% | 1,365,459 |
| May 28, 2025 | 28.17 | 28.19 | 27.51 | 27.60 | 27.53 | -1.53% | 1,450,374 |
| May 27, 2025 | 28.04 | 28.27 | 27.32 | 28.03 | 27.96 | 2.60% | 1,531,480 |
| May 23, 2025 | 26.71 | 27.52 | 26.65 | 27.32 | 27.25 | -0.26% | 1,081,046 |
| May 22, 2025 | 27.08 | 27.67 | 26.71 | 27.39 | 27.32 | 0.81% | 1,773,609 |
| May 21, 2025 | 28.30 | 28.48 | 27.11 | 27.17 | 27.10 | -5.50% | 1,563,804 |