WeShop Holdings Limited (WSHP)
NASDAQ: WSHP · Real-Time Price · USD
5.03
+0.13 (2.65%)
At close: Aug 12, 2026, 4:00 PM EDT
5.03
0.00 (0.00%)
After-hours: Aug 12, 2026, 4:00 PM EDT
WeShop Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5.00 | 5.34 | 4.82 | 5.01 | - | 2.14% | 84,380 |
| Aug 11, 2026 | 5.10 | 5.38 | 4.76 | 4.90 | 4.90 | -3.54% | 81,660 |
| Aug 10, 2026 | 5.69 | 5.69 | 5.08 | 5.08 | 5.08 | -7.64% | 56,821 |
| Aug 7, 2026 | 5.50 | 5.84 | 5.41 | 5.50 | 5.50 | -0.54% | 93,264 |
| Aug 6, 2026 | 5.07 | 5.79 | 4.86 | 5.53 | 5.53 | 12.63% | 107,728 |
| Aug 5, 2026 | 5.13 | 5.24 | 4.70 | 4.91 | 4.91 | -5.76% | 66,450 |
| Aug 4, 2026 | 5.06 | 5.23 | 5.00 | 5.21 | 5.21 | 1.76% | 35,023 |
| Aug 3, 2026 | 5.12 | 5.35 | 4.96 | 5.12 | 5.12 | 4.70% | 51,766 |
| Jul 31, 2026 | 5.25 | 5.25 | 4.83 | 4.89 | 4.89 | -7.39% | 33,458 |
| Jul 30, 2026 | 5.03 | 5.44 | 4.90 | 5.28 | 5.28 | 8.87% | 63,676 |
| Jul 29, 2026 | 4.81 | 5.24 | 4.66 | 4.85 | 4.85 | -2.22% | 67,139 |
| Jul 28, 2026 | 5.12 | 5.15 | 4.61 | 4.96 | 4.96 | -4.25% | 60,681 |
| Jul 27, 2026 | 4.51 | 5.30 | 4.51 | 5.18 | 5.18 | 14.86% | 101,577 |
| Jul 24, 2026 | 4.55 | 4.74 | 4.33 | 4.51 | 4.51 | -2.38% | 47,028 |
| Jul 23, 2026 | 4.65 | 4.69 | 4.33 | 4.62 | 4.62 | 0.22% | 95,200 |
| Jul 22, 2026 | 4.82 | 4.98 | 4.57 | 4.61 | 4.61 | -5.34% | 61,090 |
| Jul 21, 2026 | 4.75 | 4.90 | 4.67 | 4.87 | 4.87 | 2.53% | 38,014 |
| Jul 20, 2026 | 4.74 | 5.00 | 4.57 | 4.75 | 4.75 | -1.86% | 67,305 |
| Jul 17, 2026 | 4.82 | 4.95 | 4.57 | 4.84 | 4.84 | 0.41% | 56,999 |
| Jul 16, 2026 | 5.26 | 5.60 | 4.62 | 4.82 | 4.82 | -6.95% | 112,860 |
| Jul 15, 2026 | 5.48 | 5.69 | 5.00 | 5.18 | 5.18 | -4.95% | 62,173 |
| Jul 14, 2026 | 5.40 | 5.60 | 5.21 | 5.45 | 5.45 | 1.11% | 75,734 |
| Jul 13, 2026 | 5.67 | 5.91 | 5.25 | 5.39 | 5.39 | -5.11% | 71,267 |
| Jul 10, 2026 | 6.20 | 6.29 | 5.61 | 5.68 | 5.68 | -10.27% | 122,157 |
| Jul 9, 2026 | 6.74 | 6.90 | 6.24 | 6.33 | 6.33 | -8.26% | 92,082 |
| Jul 8, 2026 | 6.46 | 7.10 | 6.13 | 6.90 | 6.90 | 9.18% | 91,923 |
| Jul 7, 2026 | 7.11 | 7.12 | 6.09 | 6.32 | 6.32 | -13.42% | 124,587 |
| Jul 6, 2026 | 7.28 | 7.73 | 7.04 | 7.30 | 7.30 | 0.55% | 82,888 |
| Jul 2, 2026 | 8.35 | 8.96 | 7.25 | 7.26 | 7.26 | -15.19% | 183,148 |
| Jul 1, 2026 | 8.13 | 9.10 | 7.60 | 8.56 | 8.56 | 9.88% | 266,139 |
| Jun 30, 2026 | 8.50 | 9.65 | 7.58 | 7.79 | 7.79 | -11.68% | 445,314 |
| 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 |