WillScot Holdings Corporation (WSC)
NASDAQ: WSC · Real-Time Price · USD
29.96
-0.34 (-1.12%)
May 14, 2025, 3:57 PM - Market open
WillScot Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 30.29 | 30.45 | 29.95 | 30.12 | - | -0.59% | 333,289 |
| May 13, 2025 | 29.84 | 30.54 | 29.39 | 30.30 | 30.30 | 2.19% | 2,753,256 |
| May 12, 2025 | 29.24 | 29.74 | 28.59 | 29.65 | 29.65 | 10.10% | 4,020,535 |
| May 9, 2025 | 27.67 | 28.02 | 26.88 | 26.93 | 26.93 | -2.78% | 2,740,311 |
| May 8, 2025 | 27.49 | 28.08 | 27.19 | 27.70 | 27.70 | 4.57% | 2,020,307 |
| May 7, 2025 | 26.58 | 26.75 | 26.23 | 26.49 | 26.49 | -0.19% | 1,262,130 |
| May 6, 2025 | 26.82 | 27.04 | 26.35 | 26.54 | 26.54 | -1.85% | 1,482,318 |
| May 5, 2025 | 27.38 | 28.08 | 26.96 | 27.04 | 27.04 | -0.95% | 1,955,206 |
| May 2, 2025 | 26.65 | 28.27 | 26.25 | 27.30 | 27.30 | 6.52% | 3,480,589 |
| May 1, 2025 | 25.43 | 26.17 | 25.24 | 25.63 | 25.63 | 2.03% | 2,351,980 |
| Apr 30, 2025 | 24.54 | 25.21 | 24.31 | 25.12 | 25.12 | -0.08% | 1,741,700 |
| Apr 29, 2025 | 24.82 | 25.27 | 24.45 | 25.14 | 25.14 | 1.29% | 1,750,130 |
| Apr 28, 2025 | 25.30 | 25.57 | 24.32 | 24.82 | 24.82 | -1.04% | 1,756,912 |
| Apr 25, 2025 | 24.93 | 25.21 | 24.62 | 25.08 | 25.08 | 0.76% | 2,031,340 |
| Apr 24, 2025 | 23.33 | 24.95 | 23.17 | 24.89 | 24.89 | 6.64% | 2,298,331 |
| Apr 23, 2025 | 23.59 | 24.44 | 23.18 | 23.34 | 23.34 | 3.69% | 2,617,289 |
| Apr 22, 2025 | 22.31 | 22.74 | 21.99 | 22.51 | 22.51 | 1.17% | 2,739,866 |
| Apr 21, 2025 | 22.70 | 22.86 | 22.01 | 22.25 | 22.25 | -4.59% | 2,303,000 |
| Apr 17, 2025 | 23.13 | 23.58 | 23.13 | 23.32 | 23.32 | 0.47% | 2,962,898 |
| Apr 16, 2025 | 24.04 | 24.24 | 22.95 | 23.21 | 23.21 | -4.21% | 2,442,736 |
| Apr 15, 2025 | 24.48 | 24.89 | 23.67 | 24.23 | 24.23 | -1.10% | 4,468,208 |
| Apr 14, 2025 | 25.07 | 26.07 | 23.87 | 24.50 | 24.50 | -0.77% | 3,404,597 |
| Apr 11, 2025 | 24.53 | 24.95 | 24.00 | 24.69 | 24.69 | -0.40% | 3,072,907 |
| Apr 10, 2025 | 25.45 | 25.83 | 24.05 | 24.79 | 24.79 | -6.13% | 3,611,049 |
| Apr 9, 2025 | 22.49 | 27.10 | 22.44 | 26.41 | 26.41 | 14.93% | 6,210,352 |
| Apr 8, 2025 | 24.51 | 24.74 | 22.65 | 22.98 | 22.98 | -4.21% | 3,395,037 |
| Apr 7, 2025 | 22.54 | 24.88 | 22.04 | 23.99 | 23.99 | 1.52% | 4,935,788 |
| Apr 4, 2025 | 24.36 | 24.53 | 21.91 | 23.63 | 23.63 | -8.05% | 6,503,298 |
| Apr 3, 2025 | 27.56 | 28.00 | 25.69 | 25.70 | 25.70 | -11.35% | 3,732,938 |
| Apr 2, 2025 | 27.00 | 29.06 | 27.00 | 28.99 | 28.99 | 5.49% | 2,427,159 |
| Apr 1, 2025 | 27.68 | 28.05 | 27.23 | 27.48 | 27.48 | -1.15% | 3,015,520 |
| Mar 31, 2025 | 27.60 | 28.22 | 26.91 | 27.80 | 27.80 | -1.24% | 2,605,089 |
| Mar 28, 2025 | 29.18 | 29.31 | 27.75 | 28.15 | 28.15 | -3.96% | 2,513,366 |
| Mar 27, 2025 | 28.99 | 29.60 | 28.52 | 29.31 | 29.31 | 0.55% | 2,287,862 |
| Mar 26, 2025 | 30.00 | 30.10 | 29.02 | 29.15 | 29.15 | -2.41% | 2,306,796 |
| Mar 25, 2025 | 30.59 | 30.60 | 29.81 | 29.87 | 29.87 | -2.39% | 2,361,728 |
| Mar 24, 2025 | 30.00 | 30.66 | 29.83 | 30.60 | 30.60 | 2.86% | 3,399,090 |
| Mar 21, 2025 | 29.91 | 30.75 | 29.48 | 29.75 | 29.75 | -1.75% | 35,465,437 |
| Mar 20, 2025 | 30.59 | 31.05 | 30.17 | 30.28 | 30.28 | -1.53% | 3,188,410 |
| Mar 19, 2025 | 29.85 | 30.76 | 29.72 | 30.75 | 30.75 | 2.67% | 4,010,400 |
| Mar 18, 2025 | 30.27 | 30.55 | 29.92 | 29.95 | 29.95 | -2.19% | 3,470,873 |
| Mar 17, 2025 | 29.92 | 30.76 | 29.83 | 30.62 | 30.62 | 2.24% | 3,213,567 |
| Mar 14, 2025 | 29.26 | 30.19 | 28.98 | 29.95 | 29.95 | 4.72% | 2,739,398 |
| Mar 13, 2025 | 30.00 | 30.60 | 28.40 | 28.60 | 28.60 | -4.43% | 2,827,935 |
| Mar 12, 2025 | 30.49 | 31.10 | 29.92 | 29.93 | 29.93 | -0.48% | 4,675,566 |
| Mar 11, 2025 | 30.00 | 30.65 | 29.19 | 30.07 | 30.07 | 1.04% | 4,740,464 |
| Mar 10, 2025 | 28.76 | 30.14 | 28.69 | 29.76 | 29.76 | 6.02% | 8,748,937 |
| Mar 7, 2025 | 29.44 | 29.99 | 27.58 | 28.07 | 28.07 | -5.52% | 5,551,844 |
| Mar 6, 2025 | 29.66 | 30.39 | 29.45 | 29.71 | 29.71 | -1.95% | 2,883,587 |
| Mar 5, 2025 | 30.12 | 30.55 | 28.85 | 30.30 | 30.30 | 0.80% | 5,188,757 |