WillScot Holdings Corporation (WSC)
NASDAQ: WSC · Real-Time Price · USD
22.38
-0.21 (-0.93%)
At close: Oct 9, 2025, 4:00 PM EDT
22.38
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT
WillScot Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 22.71 | 22.71 | 21.92 | 22.07 | - | -2.32% | 573,160 |
| 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 |
| 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 |