WeShop Holdings Limited (WSHP)
NASDAQ: WSHP · Real-Time Price · USD
7.79
-1.03 (-11.68%)
At close: Jun 30, 2026, 4:00 PM EDT
7.98
+0.19 (2.44%)
After-hours: Jun 30, 2026, 7:59 PM EDT
WeShop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8.50 | 9.65 | 7.58 | 7.79 | 7.79 | -11.68% | 443,534 |
| Jun 29, 2026 | 7.50 | 10.99 | 7.04 | 8.82 | 8.82 | 10.25% | 3,954,652 |
| Jun 26, 2026 | 4.80 | 8.47 | 4.80 | 8.00 | 8.00 | 69.85% | 8,278,383 |
| Jun 25, 2026 | 4.95 | 5.12 | 4.62 | 4.71 | 4.71 | -5.61% | 50,565 |
| Jun 24, 2026 | 5.27 | 5.30 | 4.73 | 4.99 | 4.99 | -2.73% | 86,185 |
| Jun 23, 2026 | 5.16 | 5.29 | 5.03 | 5.13 | 5.13 | -3.21% | 32,147 |
| Jun 22, 2026 | 5.50 | 5.88 | 5.21 | 5.30 | 5.30 | -4.50% | 78,646 |
| Jun 18, 2026 | 5.76 | 5.81 | 5.45 | 5.55 | 5.55 | -1.42% | 55,729 |
| Jun 17, 2026 | 5.46 | 5.90 | 5.45 | 5.63 | 5.63 | 0.18% | 44,891 |
| Jun 16, 2026 | 5.66 | 5.87 | 5.34 | 5.62 | 5.62 | -2.43% | 41,677 |
| Jun 15, 2026 | 5.87 | 5.95 | 5.65 | 5.76 | 5.76 | 4.54% | 52,940 |
| Jun 12, 2026 | 5.65 | 5.75 | 5.45 | 5.51 | 5.51 | -1.25% | 37,590 |
| Jun 11, 2026 | 5.36 | 5.75 | 5.35 | 5.58 | 5.58 | 4.69% | 40,465 |
| Jun 10, 2026 | 5.49 | 5.90 | 5.15 | 5.33 | 5.33 | -3.62% | 69,840 |
| Jun 9, 2026 | 6.13 | 6.18 | 5.53 | 5.53 | 5.53 | -8.14% | 71,023 |
| Jun 8, 2026 | 6.33 | 6.35 | 5.87 | 6.02 | 6.02 | -2.43% | 68,085 |
| Jun 5, 2026 | 6.61 | 6.75 | 6.13 | 6.17 | 6.17 | -8.59% | 50,983 |
| Jun 4, 2026 | 6.43 | 7.10 | 6.42 | 6.75 | 6.75 | 5.80% | 56,590 |
| Jun 3, 2026 | 6.98 | 6.98 | 6.38 | 6.38 | 6.38 | -8.86% | 47,568 |
| Jun 2, 2026 | 7.13 | 7.40 | 6.90 | 7.00 | 7.00 | -3.18% | 37,286 |
| Jun 1, 2026 | 6.61 | 7.50 | 6.61 | 7.23 | 7.23 | 7.75% | 112,853 |
| May 29, 2026 | 6.74 | 6.92 | 6.71 | 6.71 | 6.71 | -2.04% | 43,748 |
| May 28, 2026 | 6.21 | 6.89 | 6.21 | 6.85 | 6.85 | 10.48% | 74,401 |
| May 27, 2026 | 6.62 | 6.81 | 6.12 | 6.20 | 6.20 | -5.49% | 63,465 |
| May 26, 2026 | 6.83 | 7.00 | 6.55 | 6.56 | 6.56 | -1.50% | 77,187 |
| May 22, 2026 | 6.18 | 7.25 | 6.08 | 6.66 | 6.66 | 10.82% | 148,568 |
| May 21, 2026 | 6.35 | 6.35 | 6.00 | 6.01 | 6.01 | -5.35% | 55,158 |
| May 20, 2026 | 6.15 | 6.55 | 6.00 | 6.35 | 6.35 | 1.11% | 112,238 |
| May 19, 2026 | 6.63 | 6.77 | 6.27 | 6.28 | 6.28 | -4.99% | 61,194 |
| May 18, 2026 | 6.98 | 7.29 | 6.24 | 6.61 | 6.61 | -4.89% | 71,102 |
| May 15, 2026 | 7.00 | 7.34 | 6.82 | 6.95 | 6.95 | -1.14% | 60,393 |
| May 14, 2026 | 7.17 | 7.50 | 6.90 | 7.03 | 7.03 | -1.95% | 98,687 |
| May 13, 2026 | 6.95 | 8.25 | 6.70 | 7.17 | 7.17 | 3.91% | 295,923 |
| May 12, 2026 | 7.35 | 7.35 | 6.81 | 6.90 | 6.90 | -5.61% | 74,398 |
| May 11, 2026 | 7.41 | 7.71 | 7.31 | 7.31 | 7.31 | -4.94% | 86,982 |
| May 8, 2026 | 7.17 | 7.90 | 7.14 | 7.69 | 7.69 | 5.85% | 78,204 |
| May 7, 2026 | 7.52 | 7.72 | 7.15 | 7.27 | 7.27 | -6.50% | 84,524 |
| May 6, 2026 | 6.79 | 8.18 | 6.66 | 7.77 | 7.77 | 5.86% | 208,431 |
| May 5, 2026 | 8.22 | 8.22 | 7.04 | 7.34 | 7.34 | -10.27% | 129,523 |
| May 4, 2026 | 8.61 | 8.70 | 7.86 | 8.18 | 8.18 | -7.05% | 129,988 |
| May 1, 2026 | 8.90 | 9.10 | 8.41 | 8.80 | 8.80 | -3.61% | 138,241 |
| Apr 30, 2026 | 8.76 | 9.41 | 8.49 | 9.13 | 9.13 | 4.10% | 95,473 |
| Apr 29, 2026 | 9.01 | 9.32 | 8.14 | 8.77 | 8.77 | -11.14% | 225,284 |
| Apr 28, 2026 | 10.00 | 10.37 | 9.56 | 9.87 | 9.87 | -10.27% | 241,668 |
| Apr 27, 2026 | 9.92 | 11.16 | 9.92 | 11.00 | 11.00 | 11.45% | 232,380 |
| Apr 24, 2026 | 10.46 | 10.65 | 9.80 | 9.87 | 9.87 | -4.73% | 207,938 |
| Apr 23, 2026 | 11.57 | 11.96 | 10.26 | 10.36 | 10.36 | -14.45% | 357,434 |
| Apr 22, 2026 | 11.28 | 14.13 | 11.27 | 12.11 | 12.11 | 19.78% | 1,743,381 |
| Apr 21, 2026 | 12.12 | 12.49 | 9.97 | 10.11 | 10.11 | -21.87% | 572,458 |
| Apr 20, 2026 | 14.05 | 14.56 | 11.56 | 12.94 | 12.94 | -18.46% | 921,514 |