WeShop Holdings Limited (WSHP)
NASDAQ: WSHP · Real-Time Price · USD
2.550
-0.080 (-3.04%)
At close: Nov 4, 2026, 4:00 PM EST
2.630
+0.080 (3.14%)
Pre-market: Nov 5, 2026, 6:22 AM EST
WeShop Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.66 | 2.92 | 2.52 | 2.55 | 2.55 | -3.04% | 102,033 |
| Nov 3, 2026 | 2.40 | 2.75 | 2.39 | 2.63 | 2.63 | 13.36% | 122,667 |
| Nov 2, 2026 | 2.34 | 2.63 | 2.30 | 2.32 | 2.32 | -0.85% | 78,085 |
| Oct 30, 2026 | 2.34 | 2.42 | 2.17 | 2.34 | 2.34 | -2.09% | 54,306 |
| Oct 29, 2026 | 2.43 | 2.45 | 2.34 | 2.39 | 2.39 | -2.05% | 73,920 |
| Oct 28, 2026 | 2.57 | 2.59 | 2.38 | 2.44 | 2.44 | -4.69% | 150,887 |
| Oct 27, 2026 | 2.57 | 2.74 | 2.55 | 2.56 | 2.56 | - | 66,317 |
| Oct 26, 2026 | 2.61 | 2.71 | 2.55 | 2.56 | 2.56 | -2.29% | 34,395 |
| Oct 23, 2026 | 2.85 | 2.88 | 2.60 | 2.62 | 2.62 | -10.58% | 87,067 |
| Oct 22, 2026 | 2.60 | 2.99 | 2.60 | 2.93 | 2.93 | 8.92% | 64,528 |
| Oct 21, 2026 | 2.98 | 2.98 | 2.59 | 2.69 | 2.69 | -8.81% | 101,158 |
| Oct 20, 2026 | 2.77 | 3.08 | 2.77 | 2.95 | 2.95 | 4.24% | 95,411 |
| Oct 19, 2026 | 3.07 | 3.13 | 2.77 | 2.83 | 2.83 | -8.12% | 104,985 |
| Oct 16, 2026 | 3.45 | 3.47 | 2.86 | 3.08 | 3.08 | -8.88% | 388,138 |
| Oct 15, 2026 | 3.61 | 3.74 | 3.34 | 3.38 | 3.38 | -11.52% | 142,161 |
| Oct 14, 2026 | 4.29 | 4.35 | 3.66 | 3.82 | 3.82 | -14.73% | 160,841 |
| Oct 13, 2026 | 4.61 | 4.81 | 4.48 | 4.48 | 4.48 | -4.27% | 79,001 |
| Oct 12, 2026 | 4.80 | 4.93 | 4.51 | 4.68 | 4.68 | -3.11% | 109,557 |
| Oct 9, 2026 | 4.78 | 5.00 | 4.77 | 4.83 | 4.83 | 1.26% | 98,141 |
| Oct 8, 2026 | 4.79 | 5.03 | 4.60 | 4.77 | 4.77 | -3.44% | 93,420 |
| Oct 7, 2026 | 4.85 | 5.00 | 4.65 | 4.94 | 4.94 | -1.00% | 52,730 |
| Oct 6, 2026 | 4.87 | 5.14 | 4.81 | 4.99 | 4.99 | 2.46% | 82,513 |
| Oct 5, 2026 | 5.09 | 5.09 | 4.75 | 4.87 | 4.87 | -2.01% | 83,608 |
| Oct 2, 2026 | 5.05 | 5.09 | 4.76 | 4.97 | 4.97 | -8.13% | 214,246 |
| Oct 1, 2026 | 5.46 | 5.57 | 5.31 | 5.41 | 5.41 | -1.99% | 103,228 |
| Sep 30, 2026 | 5.66 | 5.97 | 5.48 | 5.52 | 5.52 | -7.85% | 162,527 |
| Sep 29, 2026 | 6.05 | 6.44 | 5.99 | 5.99 | 5.99 | -5.52% | 215,760 |
| Sep 28, 2026 | 6.06 | 6.45 | 5.90 | 6.34 | 6.34 | 4.62% | 357,846 |
| Sep 25, 2026 | 5.90 | 6.18 | 5.90 | 6.06 | 6.06 | 5.21% | 182,879 |
| Sep 24, 2026 | 5.55 | 6.22 | 5.40 | 5.76 | 5.76 | -0.35% | 204,745 |
| Sep 23, 2026 | 6.05 | 6.10 | 5.47 | 5.78 | 5.78 | -2.86% | 250,307 |
| Sep 22, 2026 | 5.70 | 7.58 | 5.39 | 5.95 | 5.95 | 14.42% | 920,035 |
| Sep 21, 2026 | 5.75 | 6.15 | 5.20 | 5.20 | 5.20 | -4.24% | 64,140 |
| Sep 18, 2026 | 5.61 | 6.26 | 5.43 | 5.43 | 5.43 | -5.24% | 187,196 |
| Sep 17, 2026 | 5.43 | 5.75 | 5.41 | 5.73 | 5.73 | 6.51% | 21,498 |
| Sep 16, 2026 | 5.38 | 5.70 | 5.30 | 5.38 | 5.38 | - | 38,881 |
| Sep 15, 2026 | 5.69 | 5.95 | 5.30 | 5.38 | 5.38 | -7.16% | 37,260 |
| Sep 14, 2026 | 5.29 | 6.05 | 5.28 | 5.80 | 5.80 | 10.38% | 87,283 |
| Sep 11, 2026 | 5.16 | 5.54 | 5.03 | 5.25 | 5.25 | 0.38% | 48,022 |
| Sep 10, 2026 | 5.16 | 5.32 | 5.11 | 5.23 | 5.23 | 1.16% | 31,587 |
| Sep 9, 2026 | 5.09 | 5.20 | 5.08 | 5.17 | 5.17 | 1.77% | 14,131 |
| Sep 8, 2026 | 5.12 | 5.40 | 5.06 | 5.08 | 5.08 | 0.79% | 171,916 |
| Sep 4, 2026 | 5.41 | 5.41 | 5.01 | 5.04 | 5.04 | -2.89% | 33,006 |
| Sep 3, 2026 | 5.21 | 5.40 | 5.03 | 5.19 | 5.19 | - | 59,184 |
| Sep 2, 2026 | 5.08 | 5.40 | 4.95 | 5.19 | 5.19 | 3.80% | 123,305 |
| Sep 1, 2026 | 4.92 | 5.24 | 4.91 | 5.00 | 5.00 | -0.60% | 37,777 |
| Aug 31, 2026 | 5.11 | 5.34 | 4.97 | 5.03 | 5.03 | -4.91% | 58,859 |
| Aug 28, 2026 | 5.41 | 5.70 | 5.25 | 5.29 | 5.29 | -5.70% | 120,224 |
| Aug 27, 2026 | 5.96 | 6.05 | 5.19 | 5.61 | 5.61 | -9.30% | 539,537 |
| Aug 26, 2026 | 4.85 | 7.95 | 4.78 | 6.19 | 6.19 | 31.88% | 13,247,801 |