WillScot Holdings Corporation (WSC)
NASDAQ: WSC · Real-Time Price · USD
33.69
-0.52 (-1.52%)
At close: Dec 27, 2024, 4:00 PM
33.75
+0.06 (0.18%)
After-hours: Dec 27, 2024, 5:34 PM EST
WillScot Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 34.08 | 34.56 | 33.39 | 33.69 | 33.69 | -1.52% | 966,071 |
| Dec 26, 2024 | 33.75 | 34.36 | 33.35 | 34.21 | 34.21 | 1.21% | 960,294 |
| Dec 24, 2024 | 33.71 | 33.97 | 33.24 | 33.80 | 33.80 | -0.12% | 583,993 |
| Dec 23, 2024 | 33.38 | 33.93 | 33.23 | 33.84 | 33.84 | 0.77% | 1,453,496 |
| Dec 20, 2024 | 32.75 | 34.02 | 32.57 | 33.58 | 33.58 | 1.97% | 2,689,159 |
| Dec 19, 2024 | 34.35 | 34.56 | 32.83 | 32.93 | 32.93 | -3.71% | 3,080,423 |
| Dec 18, 2024 | 36.54 | 36.62 | 33.98 | 34.20 | 34.20 | -6.25% | 3,251,554 |
| Dec 17, 2024 | 36.78 | 38.00 | 35.91 | 36.48 | 36.48 | 3.64% | 3,635,352 |
| Dec 16, 2024 | 34.88 | 35.85 | 34.68 | 35.20 | 35.20 | 0.23% | 3,381,347 |
| Dec 13, 2024 | 35.80 | 36.16 | 35.04 | 35.12 | 35.12 | -2.06% | 5,386,139 |
| Dec 12, 2024 | 36.32 | 36.70 | 35.80 | 35.86 | 35.86 | -1.38% | 1,405,897 |
| Dec 11, 2024 | 37.01 | 37.52 | 36.33 | 36.36 | 36.36 | -1.73% | 1,690,742 |
| Dec 10, 2024 | 38.56 | 38.71 | 36.95 | 37.00 | 37.00 | -4.15% | 1,988,773 |
| Dec 9, 2024 | 39.48 | 39.62 | 38.53 | 38.60 | 38.60 | -1.43% | 1,701,150 |
| Dec 6, 2024 | 38.75 | 39.81 | 38.61 | 39.16 | 39.16 | 1.21% | 1,917,931 |
| Dec 5, 2024 | 39.15 | 39.24 | 38.50 | 38.69 | 38.69 | -1.33% | 2,209,281 |
| Dec 4, 2024 | 37.52 | 39.81 | 37.39 | 39.21 | 39.21 | 4.01% | 2,764,163 |
| Dec 3, 2024 | 38.20 | 38.54 | 37.66 | 37.70 | 37.70 | -1.33% | 1,748,636 |
| Dec 2, 2024 | 38.06 | 38.38 | 37.86 | 38.21 | 38.21 | -0.08% | 1,624,798 |
| Nov 29, 2024 | 38.32 | 38.77 | 38.02 | 38.24 | 38.24 | 0.13% | 758,684 |
| Nov 27, 2024 | 38.52 | 39.37 | 38.00 | 38.19 | 38.19 | -0.86% | 1,530,148 |
| Nov 26, 2024 | 38.71 | 38.75 | 37.82 | 38.52 | 38.52 | -0.50% | 1,879,950 |
| Nov 25, 2024 | 36.56 | 38.92 | 36.56 | 38.72 | 38.72 | 6.65% | 4,195,023 |
| Nov 22, 2024 | 35.59 | 36.46 | 35.47 | 36.30 | 36.30 | 2.43% | 2,038,623 |
| Nov 21, 2024 | 35.07 | 35.71 | 34.75 | 35.44 | 35.44 | 1.46% | 2,049,250 |
| Nov 20, 2024 | 35.27 | 35.90 | 34.68 | 34.93 | 34.93 | -0.60% | 1,702,012 |
| Nov 19, 2024 | 35.31 | 35.99 | 34.72 | 35.14 | 35.14 | -0.14% | 2,264,668 |
| Nov 18, 2024 | 34.56 | 35.39 | 34.25 | 35.19 | 35.19 | 2.36% | 4,611,121 |
| Nov 15, 2024 | 35.31 | 35.52 | 34.12 | 34.38 | 34.38 | -1.72% | 3,801,793 |
| Nov 14, 2024 | 36.74 | 37.05 | 34.80 | 34.98 | 34.98 | -5.36% | 5,011,279 |
| Nov 13, 2024 | 37.38 | 38.59 | 36.94 | 36.96 | 36.96 | -1.83% | 2,270,827 |
| Nov 12, 2024 | 38.19 | 38.45 | 37.08 | 37.65 | 37.65 | -1.28% | 3,192,238 |
| Nov 11, 2024 | 39.24 | 39.78 | 38.10 | 38.14 | 38.14 | -2.68% | 3,268,152 |
| Nov 8, 2024 | 39.44 | 39.78 | 38.71 | 39.19 | 39.19 | -1.23% | 4,405,740 |
| Nov 7, 2024 | 39.99 | 40.10 | 38.94 | 39.68 | 39.68 | -0.30% | 4,191,175 |
| Nov 6, 2024 | 42.15 | 42.15 | 39.65 | 39.80 | 39.80 | 5.15% | 10,769,227 |
| Nov 5, 2024 | 37.06 | 37.87 | 36.44 | 37.85 | 37.85 | 2.69% | 3,625,268 |
| Nov 4, 2024 | 36.38 | 37.54 | 36.14 | 36.86 | 36.86 | 0.88% | 4,133,334 |
| Nov 1, 2024 | 33.35 | 36.58 | 33.35 | 36.54 | 36.54 | 10.26% | 8,952,897 |
| Oct 31, 2024 | 34.00 | 35.50 | 32.71 | 33.14 | 33.14 | -14.76% | 15,479,477 |
| Oct 30, 2024 | 38.96 | 39.88 | 38.73 | 38.88 | 38.88 | -0.74% | 2,551,420 |
| Oct 29, 2024 | 39.53 | 40.14 | 39.05 | 39.17 | 39.17 | -1.56% | 2,834,878 |
| Oct 28, 2024 | 39.10 | 40.22 | 39.04 | 39.79 | 39.79 | 2.10% | 2,386,647 |
| Oct 25, 2024 | 37.98 | 39.71 | 37.61 | 38.97 | 38.97 | 3.73% | 3,720,443 |
| Oct 24, 2024 | 37.30 | 37.60 | 36.57 | 37.57 | 37.57 | -0.69% | 2,804,284 |
| Oct 23, 2024 | 37.99 | 38.40 | 37.40 | 37.83 | 37.83 | -0.94% | 1,672,472 |
| Oct 22, 2024 | 37.37 | 38.25 | 37.37 | 38.19 | 38.19 | 1.33% | 1,887,475 |
| Oct 21, 2024 | 37.42 | 37.81 | 37.11 | 37.69 | 37.69 | 0.96% | 2,175,730 |
| Oct 18, 2024 | 37.18 | 37.41 | 36.58 | 37.33 | 37.33 | 1.74% | 2,494,078 |
| Oct 17, 2024 | 37.20 | 37.24 | 36.37 | 36.69 | 36.69 | -1.61% | 1,918,792 |
| Oct 16, 2024 | 36.34 | 37.32 | 36.23 | 37.29 | 37.29 | 2.76% | 2,989,584 |
| Oct 15, 2024 | 36.38 | 36.86 | 36.28 | 36.29 | 36.29 | -0.17% | 3,110,244 |
| Oct 14, 2024 | 36.26 | 36.53 | 35.68 | 36.35 | 36.35 | 0.55% | 2,755,876 |
| Oct 11, 2024 | 36.32 | 36.76 | 35.85 | 36.15 | 36.15 | -0.66% | 3,394,277 |
| Oct 10, 2024 | 36.76 | 37.45 | 36.26 | 36.39 | 36.39 | -1.17% | 1,643,695 |
| Oct 9, 2024 | 36.55 | 37.13 | 36.28 | 36.82 | 36.82 | 0.90% | 2,672,000 |
| Oct 8, 2024 | 37.00 | 37.20 | 36.48 | 36.49 | 36.49 | -1.88% | 1,386,196 |
| Oct 7, 2024 | 37.50 | 37.60 | 36.93 | 37.19 | 37.19 | -1.06% | 1,573,361 |
| Oct 4, 2024 | 38.30 | 38.41 | 37.50 | 37.59 | 37.59 | -0.32% | 1,082,180 |
| Oct 3, 2024 | 37.14 | 37.96 | 36.97 | 37.71 | 37.71 | 0.80% | 1,716,209 |
| Oct 2, 2024 | 36.98 | 37.57 | 36.94 | 37.41 | 37.41 | 0.46% | 1,094,708 |
| Oct 1, 2024 | 37.53 | 37.94 | 36.99 | 37.24 | 37.24 | -0.96% | 1,492,724 |
| Sep 30, 2024 | 38.32 | 38.44 | 37.18 | 37.60 | 37.60 | -2.51% | 2,894,352 |
| Sep 27, 2024 | 39.52 | 39.82 | 38.45 | 38.57 | 38.57 | -1.36% | 1,602,191 |
| Sep 26, 2024 | 39.92 | 40.34 | 38.24 | 39.10 | 39.10 | -1.31% | 2,704,105 |
| Sep 25, 2024 | 40.99 | 41.58 | 39.62 | 39.62 | 39.62 | -3.34% | 3,562,112 |
| Sep 24, 2024 | 40.61 | 41.51 | 40.29 | 40.99 | 40.99 | 1.33% | 3,121,499 |
| Sep 23, 2024 | 39.91 | 40.87 | 39.91 | 40.45 | 40.45 | 1.63% | 3,258,008 |
| Sep 20, 2024 | 39.08 | 40.43 | 38.88 | 39.80 | 39.80 | 2.45% | 3,641,419 |
| Sep 19, 2024 | 39.44 | 39.67 | 37.71 | 38.85 | 38.85 | -0.82% | 6,322,661 |
| Sep 18, 2024 | 40.85 | 41.31 | 38.09 | 39.17 | 39.17 | -2.54% | 9,962,944 |
| Sep 17, 2024 | 39.76 | 40.48 | 39.43 | 40.19 | 40.19 | 2.01% | 1,263,271 |
| Sep 16, 2024 | 39.28 | 40.01 | 38.92 | 39.40 | 39.40 | 0.61% | 1,250,771 |
| Sep 13, 2024 | 39.95 | 40.04 | 38.97 | 39.16 | 39.16 | -0.23% | 1,398,774 |
| Sep 12, 2024 | 38.66 | 39.50 | 38.08 | 39.25 | 39.25 | 2.35% | 1,250,213 |
| Sep 11, 2024 | 37.85 | 38.41 | 36.69 | 38.35 | 38.35 | 1.46% | 1,470,577 |
| Sep 10, 2024 | 36.67 | 38.06 | 36.21 | 37.80 | 37.80 | 3.53% | 2,132,179 |
| Sep 9, 2024 | 36.31 | 36.93 | 36.18 | 36.51 | 36.51 | 0.66% | 1,309,981 |
| Sep 6, 2024 | 36.71 | 37.56 | 36.26 | 36.27 | 36.27 | -1.20% | 1,742,508 |
| Sep 5, 2024 | 37.35 | 37.35 | 36.54 | 36.71 | 36.71 | -1.21% | 1,150,347 |
| Sep 4, 2024 | 37.32 | 37.37 | 36.57 | 37.16 | 37.16 | -0.24% | 1,571,774 |
| Sep 3, 2024 | 38.36 | 38.40 | 37.23 | 37.25 | 37.25 | -3.35% | 1,391,648 |
| Aug 30, 2024 | 38.32 | 38.66 | 38.01 | 38.54 | 38.54 | 1.39% | 845,824 |
| Aug 29, 2024 | 38.63 | 38.63 | 37.84 | 38.01 | 38.01 | -0.63% | 1,082,492 |
| Aug 28, 2024 | 38.52 | 38.59 | 38.10 | 38.25 | 38.25 | -1.44% | 741,733 |
| Aug 27, 2024 | 38.87 | 39.21 | 38.54 | 38.81 | 38.81 | -1.12% | 747,963 |
| Aug 26, 2024 | 39.31 | 40.19 | 39.05 | 39.25 | 39.25 | 0.82% | 1,552,205 |
| Aug 23, 2024 | 37.07 | 39.02 | 37.04 | 38.93 | 38.93 | 4.68% | 1,825,974 |
| Aug 22, 2024 | 37.60 | 37.94 | 36.95 | 37.19 | 37.19 | -0.75% | 1,356,094 |
| Aug 21, 2024 | 37.21 | 37.64 | 36.78 | 37.47 | 37.47 | 1.19% | 1,832,169 |
| Aug 20, 2024 | 36.96 | 37.72 | 36.73 | 37.03 | 37.03 | 0.05% | 1,131,434 |
| Aug 19, 2024 | 36.04 | 37.05 | 35.72 | 37.01 | 37.01 | 2.72% | 1,460,542 |
| Aug 16, 2024 | 36.56 | 37.04 | 35.99 | 36.03 | 36.03 | -1.58% | 1,765,064 |
| Aug 15, 2024 | 35.30 | 36.97 | 35.30 | 36.61 | 36.61 | 5.96% | 1,727,454 |
| Aug 14, 2024 | 35.00 | 35.14 | 34.49 | 34.55 | 34.55 | -0.78% | 844,504 |
| Aug 13, 2024 | 34.39 | 34.85 | 33.85 | 34.82 | 34.82 | 2.05% | 1,324,396 |
| Aug 12, 2024 | 34.71 | 34.99 | 34.02 | 34.12 | 34.12 | -1.70% | 981,097 |
| Aug 9, 2024 | 33.95 | 34.81 | 33.69 | 34.71 | 34.71 | 2.18% | 1,664,299 |
| Aug 8, 2024 | 33.55 | 34.38 | 33.48 | 33.97 | 33.97 | 1.43% | 2,531,899 |
| Aug 7, 2024 | 35.18 | 35.67 | 33.23 | 33.49 | 33.49 | -3.49% | 2,580,762 |