WeShop Holdings Limited (WSHP)
NASDAQ: WSHP · Real-Time Price · USD
16.45
-1.03 (-5.89%)
At close: Mar 6, 2026, 4:00 PM EST
15.85
-0.60 (-3.63%)
After-hours: Mar 6, 2026, 7:51 PM EST
WeShop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.36 | 18.39 | 15.49 | 16.45 | 16.45 | -5.89% | 67,717 |
| Mar 5, 2026 | 17.57 | 18.52 | 16.56 | 17.48 | 17.48 | 4.55% | 48,157 |
| Mar 4, 2026 | 17.66 | 20.31 | 16.72 | 16.72 | 16.72 | -14.21% | 103,009 |
| Mar 3, 2026 | 17.19 | 21.72 | 16.32 | 19.49 | 19.49 | 4.56% | 64,060 |
| Mar 2, 2026 | 20.91 | 22.00 | 18.64 | 18.64 | 18.64 | -3.22% | 95,606 |
| Feb 27, 2026 | 20.01 | 22.00 | 18.25 | 19.26 | 19.26 | -9.28% | 62,552 |
| Feb 26, 2026 | 18.61 | 22.40 | 18.61 | 21.23 | 21.23 | 3.26% | 29,113 |
| Feb 25, 2026 | 17.34 | 22.54 | 17.34 | 20.56 | 20.56 | 9.65% | 59,787 |
| Feb 24, 2026 | 14.31 | 19.49 | 13.66 | 18.75 | 18.75 | 17.19% | 109,978 |
| Feb 23, 2026 | 21.42 | 21.42 | 14.49 | 16.00 | 16.00 | -28.98% | 99,244 |
| Feb 20, 2026 | 34.07 | 34.07 | 22.00 | 22.53 | 22.53 | -45.05% | 166,327 |
| Feb 19, 2026 | 34.11 | 41.00 | 32.36 | 41.00 | 41.00 | 8.18% | 157,936 |
| Feb 18, 2026 | 35.40 | 39.58 | 30.00 | 37.90 | 37.90 | 13.24% | 19,418 |
| Feb 17, 2026 | 35.18 | 36.50 | 29.00 | 33.47 | 33.47 | -10.53% | 27,142 |
| Feb 13, 2026 | 33.51 | 44.26 | 33.48 | 37.41 | 37.41 | 2.49% | 20,508 |
| Feb 12, 2026 | 40.50 | 42.50 | 36.05 | 36.50 | 36.50 | -22.34% | 22,572 |
| Feb 11, 2026 | 43.00 | 47.00 | 35.74 | 47.00 | 47.00 | 19.38% | 23,733 |
| Feb 10, 2026 | 43.50 | 44.97 | 39.00 | 39.37 | 39.37 | -8.42% | 25,719 |
| Feb 9, 2026 | 44.07 | 46.50 | 40.24 | 42.99 | 42.99 | -3.54% | 32,844 |
| Feb 6, 2026 | 53.00 | 55.69 | 44.57 | 44.57 | 44.57 | -15.12% | 21,402 |
| Feb 5, 2026 | 54.61 | 61.99 | 50.50 | 52.51 | 52.51 | -11.00% | 12,640 |
| Feb 4, 2026 | 50.22 | 59.40 | 50.22 | 59.00 | 59.00 | 7.08% | 21,393 |
| 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% | 29,619 |
| Jan 30, 2026 | 72.99 | 75.99 | 60.00 | 60.85 | 60.85 | -6.38% | 16,751 |
| Jan 29, 2026 | 69.40 | 73.99 | 65.00 | 65.00 | 65.00 | -7.14% | 20,354 |
| Jan 28, 2026 | 71.01 | 78.00 | 69.84 | 70.00 | 70.00 | -6.67% | 23,772 |
| Jan 27, 2026 | 76.01 | 76.01 | 73.95 | 75.00 | 75.00 | - | 11,494 |
| Jan 26, 2026 | 63.61 | 78.00 | 63.61 | 75.00 | 75.00 | 4.15% | 12,319 |
| Jan 23, 2026 | 68.50 | 72.01 | 66.37 | 72.01 | 72.01 | 11.97% | 10,980 |
| Jan 22, 2026 | 70.12 | 70.12 | 64.31 | 64.31 | 64.31 | -10.68% | 4,332 |
| Jan 21, 2026 | 63.24 | 72.00 | 63.24 | 72.00 | 72.00 | 1.41% | 5,543 |
| Jan 20, 2026 | 58.13 | 71.00 | 58.13 | 71.00 | 71.00 | 5.70% | 9,209 |
| Jan 16, 2026 | 76.23 | 76.23 | 67.17 | 67.17 | 67.17 | -6.71% | 8,620 |
| Jan 15, 2026 | 78.28 | 79.10 | 62.22 | 72.00 | 72.00 | -4.84% | 15,735 |
| Jan 14, 2026 | 59.39 | 117.73 | 59.39 | 75.66 | 75.66 | 35.86% | 50,431 |
| Jan 13, 2026 | 55.19 | 56.03 | 53.90 | 55.69 | 55.69 | -2.81% | 10,554 |
| Jan 12, 2026 | 66.50 | 66.50 | 57.30 | 57.30 | 57.30 | -11.85% | 5,077 |
| Jan 9, 2026 | 79.99 | 79.99 | 65.00 | 65.00 | 65.00 | -20.73% | 7,705 |
| Jan 8, 2026 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | -0.77% | 5,109 |
| 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% | 9,168 |
| 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% | 7,810 |
| Dec 31, 2025 | 100.00 | 100.00 | 93.25 | 95.00 | 95.00 | -0.26% | 5,143 |
| Dec 30, 2025 | 110.00 | 110.00 | 93.25 | 95.25 | 95.25 | -10.81% | 16,436 |
| Dec 29, 2025 | 109.50 | 112.00 | 105.00 | 106.80 | 106.80 | -4.51% | 34,410 |
| Dec 26, 2025 | 117.95 | 117.95 | 110.00 | 111.85 | 111.85 | 1.68% | 32,902 |
| Dec 24, 2025 | 104.50 | 110.05 | 102.20 | 110.00 | 110.00 | 8.64% | 23,253 |
| Dec 23, 2025 | 110.00 | 112.50 | 101.25 | 101.25 | 101.25 | -4.48% | 36,831 |