WeShop Holdings Limited (WSHP)
NASDAQ: WSHP · Real-Time Price · USD
5.04
-0.15 (-2.89%)
At close: Sep 4, 2026, 4:00 PM EDT
5.05
+0.01 (0.22%)
After-hours: Sep 4, 2026, 5:47 PM EDT
WeShop Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.41 | 5.41 | 5.01 | 5.04 | 5.04 | -2.89% | 32,708 |
| Sep 3, 2026 | 5.21 | 5.40 | 5.03 | 5.19 | 5.19 | - | 58,862 |
| Sep 2, 2026 | 5.08 | 5.40 | 4.95 | 5.19 | 5.19 | 3.80% | 123,200 |
| Sep 1, 2026 | 4.92 | 5.24 | 4.91 | 5.00 | 5.00 | -0.60% | 36,410 |
| Aug 31, 2026 | 5.11 | 5.34 | 4.97 | 5.03 | 5.03 | -4.91% | 58,721 |
| Aug 28, 2026 | 5.41 | 5.70 | 5.25 | 5.29 | 5.29 | -5.70% | 110,526 |
| Aug 27, 2026 | 5.96 | 6.05 | 5.19 | 5.61 | 5.61 | -9.30% | 533,557 |
| Aug 26, 2026 | 4.85 | 7.95 | 4.78 | 6.19 | 6.19 | 31.88% | 13,222,110 |
| Aug 25, 2026 | 4.65 | 4.85 | 4.55 | 4.69 | 4.69 | -1.68% | 74,196 |
| Aug 24, 2026 | 4.61 | 4.87 | 4.60 | 4.77 | 4.77 | 2.14% | 39,427 |
| Aug 21, 2026 | 4.78 | 4.85 | 4.55 | 4.67 | 4.67 | 0.86% | 33,263 |
| Aug 20, 2026 | 4.79 | 4.82 | 4.62 | 4.63 | 4.63 | -4.14% | 27,156 |
| Aug 19, 2026 | 4.85 | 4.99 | 4.70 | 4.83 | 4.83 | 1.47% | 37,904 |
| Aug 18, 2026 | 4.76 | 5.15 | 4.52 | 4.76 | 4.76 | 0.21% | 81,593 |
| Aug 17, 2026 | 5.03 | 5.03 | 4.63 | 4.75 | 4.75 | -2.66% | 66,147 |
| Aug 14, 2026 | 5.01 | 5.19 | 4.87 | 4.88 | 4.88 | -3.37% | 34,714 |
| Aug 13, 2026 | 5.01 | 5.30 | 4.91 | 5.05 | 5.05 | 0.40% | 42,678 |
| Aug 12, 2026 | 5.00 | 5.34 | 4.82 | 5.03 | 5.03 | 2.65% | 98,416 |
| Aug 11, 2026 | 5.10 | 5.38 | 4.76 | 4.90 | 4.90 | -3.54% | 82,799 |
| Aug 10, 2026 | 5.69 | 5.69 | 5.08 | 5.08 | 5.08 | -7.64% | 57,158 |
| Aug 7, 2026 | 5.50 | 5.84 | 5.41 | 5.50 | 5.50 | -0.54% | 94,463 |
| Aug 6, 2026 | 5.07 | 5.79 | 4.86 | 5.53 | 5.53 | 12.63% | 109,064 |
| Aug 5, 2026 | 5.13 | 5.24 | 4.70 | 4.91 | 4.91 | -5.76% | 66,504 |
| Aug 4, 2026 | 5.06 | 5.23 | 5.00 | 5.21 | 5.21 | 1.76% | 35,029 |
| 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 |