WeShop Holdings Limited (WSHP)
NASDAQ: WSHP · Real-Time Price · USD
37.41
+0.91 (2.49%)
At close: Feb 13, 2026, 4:00 PM EST
36.68
-0.73 (-1.95%)
After-hours: Feb 13, 2026, 7:48 PM EST
WeShop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 33.51 | 44.26 | 33.48 | 37.41 | 37.41 | 2.49% | 20,493 |
| Feb 12, 2026 | 40.50 | 42.50 | 36.05 | 36.50 | 36.50 | -22.34% | 22,536 |
| Feb 11, 2026 | 43.00 | 47.00 | 35.74 | 47.00 | 47.00 | 19.38% | 23,588 |
| Feb 10, 2026 | 43.50 | 44.97 | 39.00 | 39.37 | 39.37 | -8.42% | 25,713 |
| Feb 9, 2026 | 44.07 | 46.50 | 40.24 | 42.99 | 42.99 | -3.54% | 32,814 |
| Feb 6, 2026 | 53.00 | 55.69 | 44.57 | 44.57 | 44.57 | -15.12% | 21,394 |
| Feb 5, 2026 | 54.61 | 61.99 | 50.50 | 52.51 | 52.51 | -11.00% | 12,639 |
| Feb 4, 2026 | 50.22 | 59.40 | 50.22 | 59.00 | 59.00 | 7.08% | 21,328 |
| Feb 3, 2026 | 56.00 | 60.05 | 52.54 | 55.10 | 55.10 | -3.33% | 65,684 |
| Feb 2, 2026 | 61.39 | 66.40 | 57.00 | 57.00 | 57.00 | -6.33% | 29,617 |
| Jan 30, 2026 | 72.99 | 75.99 | 60.00 | 60.85 | 60.85 | -6.38% | 16,719 |
| Jan 29, 2026 | 69.40 | 73.99 | 65.00 | 65.00 | 65.00 | -7.14% | 20,276 |
| Jan 28, 2026 | 71.01 | 78.00 | 69.84 | 70.00 | 70.00 | -6.67% | 23,759 |
| Jan 27, 2026 | 76.01 | 76.01 | 73.95 | 75.00 | 75.00 | - | 11,320 |
| Jan 26, 2026 | 63.61 | 78.00 | 63.61 | 75.00 | 75.00 | 4.15% | 12,133 |
| Jan 23, 2026 | 68.50 | 72.01 | 66.37 | 72.01 | 72.01 | 11.97% | 10,938 |
| Jan 22, 2026 | 70.12 | 70.12 | 64.31 | 64.31 | 64.31 | -10.68% | 4,267 |
| Jan 21, 2026 | 63.24 | 72.00 | 63.24 | 72.00 | 72.00 | 1.41% | 5,536 |
| Jan 20, 2026 | 58.13 | 71.00 | 58.13 | 71.00 | 71.00 | 5.70% | 9,202 |
| Jan 16, 2026 | 76.23 | 76.23 | 67.17 | 67.17 | 67.17 | -6.71% | 8,546 |
| Jan 15, 2026 | 78.28 | 79.10 | 62.22 | 72.00 | 72.00 | -4.84% | 15,536 |
| Jan 14, 2026 | 59.39 | 117.73 | 59.39 | 75.66 | 75.66 | 35.86% | 49,258 |
| Jan 13, 2026 | 55.19 | 56.03 | 53.90 | 55.69 | 55.69 | -2.81% | 10,551 |
| Jan 12, 2026 | 66.50 | 66.50 | 57.30 | 57.30 | 57.30 | -11.85% | 5,039 |
| Jan 9, 2026 | 79.99 | 79.99 | 65.00 | 65.00 | 65.00 | -20.73% | 7,494 |
| Jan 8, 2026 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | -0.77% | 5,065 |
| Jan 7, 2026 | 87.00 | 90.00 | 82.64 | 82.64 | 82.64 | -5.03% | 8,187 |
| Jan 6, 2026 | 93.00 | 93.00 | 87.02 | 87.02 | 87.02 | -10.83% | 9,146 |
| Jan 5, 2026 | 96.50 | 97.59 | 96.50 | 97.59 | 97.59 | -2.41% | 10,154 |
| Jan 2, 2026 | 98.00 | 100.00 | 97.80 | 100.00 | 100.00 | 5.26% | 7,738 |
| Dec 31, 2025 | 100.00 | 100.00 | 93.25 | 95.00 | 95.00 | -0.26% | 5,142 |
| Dec 30, 2025 | 110.00 | 110.00 | 93.25 | 95.25 | 95.25 | -10.81% | 16,432 |
| Dec 29, 2025 | 109.50 | 112.00 | 105.00 | 106.80 | 106.80 | -4.51% | 34,409 |
| Dec 26, 2025 | 117.95 | 117.95 | 110.00 | 111.85 | 111.85 | 1.68% | 32,897 |
| Dec 24, 2025 | 104.50 | 110.05 | 102.20 | 110.00 | 110.00 | 8.64% | 23,238 |
| Dec 23, 2025 | 110.00 | 112.50 | 101.25 | 101.25 | 101.25 | -4.48% | 36,781 |
| Dec 22, 2025 | 126.26 | 126.26 | 106.00 | 106.00 | 106.00 | -18.46% | 28,964 |
| Dec 19, 2025 | 116.85 | 130.00 | 115.16 | 130.00 | 130.00 | 12.16% | 8,274 |
| Dec 18, 2025 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | -1.86% | 486 |
| Dec 17, 2025 | 116.00 | 119.00 | 107.88 | 118.11 | 118.11 | -5.51% | 3,996 |
| Dec 16, 2025 | 128.00 | 139.88 | 123.53 | 125.00 | 125.00 | 4.16% | 11,286 |
| Dec 15, 2025 | 116.17 | 129.00 | 113.50 | 120.01 | 120.01 | 3.46% | 7,249 |
| Dec 12, 2025 | 112.10 | 142.04 | 112.10 | 116.00 | 116.00 | 23.38% | 14,850 |
| Dec 11, 2025 | 93.62 | 94.02 | 93.62 | 94.02 | 94.02 | 0.11% | 2,166 |
| Dec 10, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | -1.35% | 1,689 |
| Dec 9, 2025 | 99.00 | 99.00 | 95.21 | 95.21 | 95.21 | -20.66% | 3,490 |
| Dec 8, 2025 | 115.00 | 120.06 | 115.00 | 120.00 | 120.00 | -5.22% | 3,698 |
| Dec 5, 2025 | 119.55 | 133.15 | 119.55 | 126.61 | 126.61 | -5.94% | 5,765 |
| Dec 4, 2025 | 136.70 | 136.70 | 134.00 | 134.60 | 134.60 | -7.17% | 4,385 |
| Dec 3, 2025 | 174.52 | 174.52 | 131.24 | 145.00 | 145.00 | -0.07% | 16,398 |