WillScot Holdings Corporation (WSC)
NASDAQ: WSC · Real-Time Price · USD
24.54
-0.21 (-0.83%)
At close: Aug 26, 2025, 4:00 PM
24.61
+0.07 (0.29%)
After-hours: Aug 26, 2025, 4:32 PM EDT
WillScot Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 24.69 | 25.01 | 24.47 | 24.54 | - | -0.83% | 1,692,670 |
| Aug 25, 2025 | 24.66 | 25.18 | 24.58 | 24.75 | 24.75 | -0.70% | 2,127,930 |
| Aug 22, 2025 | 23.62 | 25.06 | 23.28 | 24.92 | 24.92 | 6.50% | 3,070,392 |
| Aug 21, 2025 | 23.40 | 23.53 | 23.17 | 23.40 | 23.40 | -1.27% | 2,264,880 |
| Aug 20, 2025 | 24.50 | 24.65 | 23.66 | 23.70 | 23.70 | -3.23% | 2,055,741 |
| Aug 19, 2025 | 24.29 | 24.85 | 23.96 | 24.49 | 24.49 | 1.28% | 1,923,560 |
| Aug 18, 2025 | 24.13 | 24.56 | 24.03 | 24.18 | 24.18 | - | 2,057,755 |
| Aug 15, 2025 | 24.69 | 24.79 | 24.12 | 24.18 | 24.18 | -1.89% | 1,662,675 |
| Aug 14, 2025 | 25.14 | 25.24 | 24.56 | 24.65 | 24.65 | -3.69% | 3,138,456 |
| Aug 13, 2025 | 24.75 | 25.92 | 24.62 | 25.59 | 25.59 | 3.56% | 3,965,693 |
| Aug 12, 2025 | 24.19 | 24.74 | 24.04 | 24.71 | 24.71 | 3.17% | 2,013,078 |
| Aug 11, 2025 | 24.29 | 24.41 | 23.66 | 23.95 | 23.95 | -1.64% | 2,298,157 |
| Aug 8, 2025 | 24.76 | 24.76 | 24.20 | 24.35 | 24.35 | -1.30% | 2,298,755 |
| Aug 7, 2025 | 24.89 | 25.16 | 24.33 | 24.67 | 24.67 | 0.57% | 2,355,526 |
| Aug 6, 2025 | 25.37 | 25.52 | 24.38 | 24.53 | 24.53 | -3.23% | 2,468,463 |
| Aug 5, 2025 | 25.41 | 25.76 | 24.74 | 25.35 | 25.35 | 1.02% | 3,461,650 |
| Aug 4, 2025 | 25.70 | 25.82 | 24.81 | 25.10 | 25.10 | -0.93% | 4,039,749 |
| 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 |