WillScot Holdings Corporation (WSC)
NASDAQ: WSC · Real-Time Price · USD
15.88
-0.50 (-3.05%)
At close: Oct 16, 2026, 4:00 PM EDT
16.09
+0.21 (1.32%)
After-hours: Oct 16, 2026, 7:40 PM EDT
WillScot Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 16.29 | 16.55 | 15.85 | 15.88 | 15.88 | -3.05% | 2,773,811 |
| Oct 15, 2026 | 16.09 | 16.52 | 15.88 | 16.38 | 16.38 | 1.17% | 3,040,759 |
| Oct 14, 2026 | 16.97 | 17.21 | 16.00 | 16.19 | 16.19 | -6.36% | 2,558,524 |
| Oct 13, 2026 | 17.42 | 17.60 | 17.06 | 17.29 | 17.29 | -0.75% | 2,276,198 |
| Oct 12, 2026 | 17.03 | 17.79 | 17.03 | 17.42 | 17.42 | 2.05% | 2,312,194 |
| Oct 9, 2026 | 16.89 | 17.17 | 16.63 | 17.07 | 17.07 | 1.31% | 1,828,052 |
| Oct 8, 2026 | 16.76 | 17.03 | 16.45 | 16.85 | 16.85 | -0.18% | 3,028,074 |
| Oct 7, 2026 | 17.03 | 17.14 | 16.52 | 16.88 | 16.88 | -2.76% | 2,210,815 |
| Oct 6, 2026 | 17.29 | 17.71 | 17.02 | 17.36 | 17.36 | 1.70% | 2,441,239 |
| Oct 5, 2026 | 17.30 | 17.52 | 16.78 | 17.07 | 17.07 | -1.33% | 3,157,784 |
| Oct 2, 2026 | 17.54 | 17.65 | 17.17 | 17.30 | 17.30 | 0.46% | 3,162,751 |
| Oct 1, 2026 | 17.03 | 17.41 | 16.61 | 17.22 | 17.22 | 0.23% | 2,519,394 |
| Sep 30, 2026 | 17.59 | 17.59 | 17.13 | 17.18 | 17.18 | -1.55% | 2,391,840 |
| Sep 29, 2026 | 17.86 | 18.08 | 17.07 | 17.45 | 17.45 | -2.35% | 3,636,721 |
| Sep 28, 2026 | 17.90 | 18.16 | 17.53 | 17.87 | 17.87 | -1.65% | 3,113,363 |
| Sep 25, 2026 | 17.81 | 18.30 | 17.67 | 18.17 | 18.17 | 2.37% | 2,745,884 |
| Sep 24, 2026 | 17.92 | 18.03 | 17.50 | 17.75 | 17.75 | -0.84% | 3,714,437 |
| Sep 23, 2026 | 18.16 | 18.23 | 17.82 | 17.90 | 17.90 | -2.45% | 3,935,991 |
| Sep 22, 2026 | 18.60 | 18.69 | 18.08 | 18.35 | 18.35 | 1.38% | 3,710,006 |
| Sep 21, 2026 | 18.32 | 18.80 | 17.73 | 18.10 | 18.10 | -0.39% | 4,413,102 |
| Sep 18, 2026 | 18.26 | 18.27 | 17.86 | 18.17 | 18.17 | -0.76% | 4,242,191 |
| Sep 17, 2026 | 18.50 | 18.59 | 18.05 | 18.31 | 18.31 | 1.33% | 1,900,815 |
| Sep 16, 2026 | 18.20 | 18.64 | 17.89 | 18.07 | 18.07 | 0.06% | 1,835,490 |
| Sep 15, 2026 | 18.51 | 18.68 | 18.00 | 18.06 | 18.06 | -2.27% | 1,988,653 |
| Sep 14, 2026 | 18.17 | 18.58 | 17.82 | 18.48 | 18.48 | -0.96% | 2,902,084 |
| Sep 11, 2026 | 19.01 | 19.09 | 18.57 | 18.66 | 18.66 | -0.13% | 1,418,844 |
| Sep 10, 2026 | 19.07 | 19.38 | 18.57 | 18.69 | 18.69 | -3.49% | 1,515,431 |
| Sep 9, 2026 | 19.86 | 20.13 | 19.25 | 19.36 | 19.36 | -2.57% | 1,835,549 |
| Sep 8, 2026 | 20.03 | 20.19 | 19.82 | 19.87 | 19.87 | -0.55% | 1,747,470 |
| Sep 4, 2026 | 19.49 | 20.09 | 19.33 | 19.98 | 19.98 | 2.67% | 2,976,383 |
| Sep 3, 2026 | 19.80 | 19.96 | 19.28 | 19.46 | 19.46 | -0.61% | 5,998,730 |
| Sep 2, 2026 | 19.67 | 19.97 | 19.50 | 19.58 | 19.58 | -0.25% | 3,799,861 |
| Sep 1, 2026 | 20.49 | 20.52 | 19.61 | 19.70 | 19.63 | -4.83% | 2,386,069 |
| Aug 31, 2026 | 20.78 | 20.83 | 20.36 | 20.70 | 20.63 | -0.96% | 1,966,057 |
| Aug 28, 2026 | 21.05 | 21.40 | 20.69 | 20.90 | 20.83 | -0.19% | 1,531,556 |
| Aug 27, 2026 | 21.40 | 21.48 | 20.92 | 20.94 | 20.87 | -1.97% | 1,644,846 |
| Aug 26, 2026 | 21.27 | 21.77 | 21.21 | 21.36 | 21.28 | 0.42% | 1,715,871 |
| Aug 25, 2026 | 22.95 | 22.95 | 21.25 | 21.27 | 21.19 | -5.59% | 1,996,294 |
| Aug 24, 2026 | 22.17 | 22.72 | 22.02 | 22.53 | 22.45 | 1.76% | 3,069,651 |
| Aug 21, 2026 | 22.24 | 22.44 | 21.76 | 22.14 | 22.06 | 0.64% | 9,129,906 |
| Aug 20, 2026 | 22.38 | 22.63 | 21.90 | 22.00 | 21.92 | -2.70% | 2,077,176 |
| Aug 19, 2026 | 23.14 | 23.47 | 22.44 | 22.61 | 22.53 | -1.05% | 2,097,870 |
| Aug 18, 2026 | 23.28 | 23.48 | 22.71 | 22.85 | 22.77 | -3.10% | 2,381,519 |
| Aug 17, 2026 | 23.75 | 24.11 | 23.15 | 23.58 | 23.50 | -0.76% | 2,056,743 |
| Aug 14, 2026 | 22.90 | 24.23 | 22.86 | 23.76 | 23.68 | 3.35% | 1,899,272 |
| Aug 13, 2026 | 22.38 | 23.00 | 21.97 | 22.99 | 22.91 | 4.26% | 4,065,800 |
| Aug 12, 2026 | 23.27 | 23.37 | 22.03 | 22.05 | 21.97 | -3.67% | 6,049,587 |
| Aug 11, 2026 | 23.37 | 23.87 | 22.80 | 22.89 | 22.81 | -0.87% | 3,217,161 |
| Aug 10, 2026 | 24.24 | 24.45 | 22.96 | 23.09 | 23.01 | -5.25% | 5,663,345 |
| Aug 7, 2026 | 26.29 | 26.72 | 24.25 | 24.37 | 24.28 | -5.62% | 4,250,477 |