Willscot Corp (NQ: WSC )

28.40 USD -0.45 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 28.82 28.97 28.20 28.40 2,701,922 -0.45(-1.56%)
Jun 16, 2021 29.35 29.49 28.32 28.85 2,863,144 -0.50(-1.70%)
Jun 15, 2021 29.60 29.74 29.09 29.35 2,280,686 -0.13(-0.44%)
Jun 14, 2021 29.50 29.57 29.06 29.48 1,260,778 -0.01(-0.03%)
Jun 11, 2021 29.30 29.60 29.24 29.49 1,492,430 +0.29(+0.99%)
Jun 10, 2021 29.08 29.35 28.71 29.20 1,714,442 +0.18(+0.62%)
Jun 09, 2021 28.98 29.36 28.83 29.02 1,292,172 -0.03(-0.10%)
Jun 08, 2021 29.35 29.44 28.82 29.05 1,198,334 +0.03(+0.10%)
Jun 07, 2021 27.91 29.07 27.80 29.02 2,386,251 +1.16(+4.16%)
Jun 04, 2021 28.00 28.17 27.82 27.86 2,961,536 -0.13(-0.46%)
Jun 03, 2021 28.00 28.15 27.64 27.99 1,448,902 -0.14(-0.50%)
Jun 02, 2021 29.06 29.24 27.99 28.13 1,701,780 -0.91(-3.13%)
Jun 01, 2021 29.18 29.87 29.00 29.04 1,405,230 +0.04(+0.14%)
May 28, 2021 29.07 29.26 28.70 29.00 963,678 +0.12(+0.42%)
May 27, 2021 29.13 29.16 28.59 28.88 1,435,363 +0.07(+0.24%)
May 26, 2021 28.68 28.98 28.48 28.81 1,355,234 +0.13(+0.45%)
May 25, 2021 29.12 29.23 28.36 28.68 2,312,974 -0.27(-0.93%)
May 24, 2021 29.14 29.30 28.76 28.95 1,311,965 -0.19(-0.65%)
May 21, 2021 28.56 29.41 28.55 29.14 1,994,792 +0.77(+2.71%)
May 20, 2021 28.21 28.49 28.01 28.37 888,280 +0.11(+0.39%)
May 19, 2021 27.70 28.28 27.36 28.26 930,874 +0.13(+0.46%)
May 18, 2021 27.91 28.59 27.90 28.13 1,618,265 +0.33(+1.19%)
May 17, 2021 27.65 27.92 27.38 27.80 956,561 +0.07(+0.25%)
May 14, 2021 27.61 28.02 27.54 27.73 1,134,811 +0.22(+0.80%)
May 13, 2021 27.51 28.04 27.20 27.51 1,170,883 -0.02(-0.07%)
May 12, 2021 27.53 28.14 27.53 27.53 1,990,474 -0.37(-1.33%)
May 11, 2021 27.48 28.20 27.44 27.90 2,262,607 -0.07(-0.23%)
May 10, 2021 29.15 29.31 27.96 27.96 1,649,240 -1.41(-4.78%)
May 07, 2021 28.97 29.57 28.50 29.37 2,901,971 +0.19(+0.65%)
May 06, 2021 29.57 29.57 28.56 29.18 1,107,975 -0.02(-0.07%)
May 05, 2021 28.60 29.27 28.25 29.20 1,522,867 +0.67(+2.35%)
May 04, 2021 28.54 28.94 28.41 28.53 2,531,061 -0.34(-1.18%)
May 03, 2021 29.86 29.86 28.78 28.87 1,667,287 -0.40(-1.37%)
Apr 30, 2021 29.82 30.35 29.16 29.27 1,897,600 -0.33(-1.11%)
Apr 29, 2021 30.38 30.38 29.36 29.60 826,436 -0.48(-1.60%)
Apr 28, 2021 29.71 30.20 29.70 30.08 772,090 +0.20(+0.67%)
Apr 27, 2021 30.15 30.34 29.78 29.88 1,341,539 -0.25(-0.83%)
Apr 26, 2021 29.84 30.34 29.84 30.13 1,032,280 +0.38(+1.28%)
Apr 23, 2021 28.62 29.89 28.61 29.75 749,400 +1.20(+4.20%)
Apr 22, 2021 28.96 29.09 28.50 28.55 925,664 -0.26(-0.90%)
Apr 21, 2021 28.23 28.96 28.00 28.81 2,070,260 +0.51(+1.80%)
Apr 20, 2021 28.54 28.72 27.75 28.30 1,746,695 -0.34(-1.19%)
Apr 19, 2021 28.87 28.87 28.51 28.64 683,454 -0.27(-0.93%)
Apr 16, 2021 29.01 29.17 28.70 28.91 2,302,000 +0.12(+0.42%)
Apr 15, 2021 28.76 28.97 28.27 28.79 673,805 +0.26(+0.91%)
Apr 14, 2021 28.74 29.22 28.40 28.53 1,118,003 -0.27(-0.94%)
Apr 13, 2021 29.33 29.36 28.53 28.80 1,396,084 -0.53(-1.81%)
Apr 12, 2021 29.79 29.86 29.30 29.33 1,512,976 -0.41(-1.38%)
Apr 09, 2021 29.44 29.84 29.26 29.74 641,600 +0.38(+1.29%)
Apr 08, 2021 28.82 29.42 28.70 29.36 897,722 +0.49(+1.70%)
Apr 07, 2021 29.11 29.43 28.71 28.87 851,394 -0.32(-1.10%)
Apr 06, 2021 29.46 29.83 29.19 29.19 1,266,268 +0.10(+0.33%)
Apr 05, 2021 29.46 29.53 28.30 29.09 2,134,437 +0.11(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.