WeShop Holdings Limited (WSHP)
NASDAQ: WSHP · Real-Time Price · USD
6.01
-0.34 (-5.35%)
At close: May 21, 2026, 4:00 PM EDT
6.08
+0.07 (1.18%)
After-hours: May 21, 2026, 5:36 PM EDT
WeShop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.35 | 6.35 | 6.00 | 6.27 | - | -1.26% | 49,175 |
| May 20, 2026 | 6.15 | 6.55 | 6.00 | 6.35 | 6.35 | 1.11% | 110,596 |
| May 19, 2026 | 6.63 | 6.77 | 6.27 | 6.28 | 6.28 | -4.99% | 60,414 |
| May 18, 2026 | 6.98 | 7.29 | 6.24 | 6.61 | 6.61 | -4.89% | 70,524 |
| 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 |
| Apr 17, 2026 | 19.09 | 19.14 | 15.02 | 15.87 | 15.87 | 11.25% | 8,855,186 |
| Apr 16, 2026 | 24.12 | 40.87 | 14.01 | 14.27 | 14.27 | 73.54% | 33,689,107 |
| Apr 15, 2026 | 5.85 | 9.00 | 5.85 | 8.22 | 8.22 | 46.79% | 273,801 |
| Apr 14, 2026 | 6.02 | 6.10 | 5.60 | 5.60 | 5.60 | -2.10% | 48,617 |
| Apr 13, 2026 | 5.02 | 6.40 | 5.00 | 5.72 | 5.72 | 11.94% | 130,728 |
| Apr 10, 2026 | 5.10 | 5.60 | 5.10 | 5.11 | 5.11 | -1.35% | 50,886 |
| Apr 9, 2026 | 5.36 | 5.38 | 5.01 | 5.18 | 5.18 | -2.63% | 31,166 |
| Apr 8, 2026 | 5.49 | 5.49 | 5.09 | 5.32 | 5.32 | 7.47% | 40,645 |
| Apr 7, 2026 | 5.50 | 5.60 | 4.95 | 4.95 | 4.95 | -10.65% | 76,962 |
| Apr 6, 2026 | 5.84 | 6.44 | 5.29 | 5.54 | 5.54 | -5.30% | 107,790 |
| Apr 2, 2026 | 5.81 | 6.47 | 5.63 | 5.85 | 5.85 | -6.25% | 150,338 |
| Apr 1, 2026 | 7.17 | 7.19 | 6.00 | 6.24 | 6.24 | -16.35% | 316,752 |
| Mar 31, 2026 | 5.35 | 8.35 | 5.04 | 7.46 | 7.46 | 46.27% | 3,977,164 |
| Mar 30, 2026 | 5.81 | 6.31 | 5.10 | 5.10 | 5.10 | -12.22% | 66,076 |
| Mar 27, 2026 | 6.77 | 6.98 | 5.54 | 5.81 | 5.81 | -14.68% | 63,784 |
| Mar 26, 2026 | 7.42 | 7.66 | 6.74 | 6.81 | 6.81 | -10.98% | 67,327 |
| Mar 25, 2026 | 7.65 | 8.33 | 7.00 | 7.65 | 7.65 | 2.96% | 102,057 |
| Mar 24, 2026 | 8.02 | 8.63 | 7.19 | 7.43 | 7.43 | -12.59% | 136,498 |
| Mar 23, 2026 | 8.81 | 10.50 | 7.11 | 8.50 | 8.50 | -27.16% | 1,012,259 |
| Mar 20, 2026 | 10.30 | 13.92 | 9.89 | 11.67 | 11.67 | 13.52% | 75,964 |
| Mar 19, 2026 | 10.15 | 10.61 | 9.58 | 10.28 | 10.28 | 0.19% | 22,113 |
| Mar 18, 2026 | 11.40 | 11.69 | 10.06 | 10.26 | 10.26 | -12.08% | 36,957 |
| Mar 17, 2026 | 13.86 | 13.86 | 11.00 | 11.67 | 11.67 | -10.92% | 45,282 |
| Mar 16, 2026 | 16.16 | 16.77 | 13.10 | 13.10 | 13.10 | -19.14% | 89,098 |
| Mar 13, 2026 | 17.79 | 17.92 | 16.00 | 16.20 | 16.20 | -1.22% | 26,298 |
| Mar 12, 2026 | 16.45 | 17.15 | 15.21 | 16.40 | 16.40 | -3.76% | 40,813 |