Willscot Corp (NQ: WSC )

46.50 +0.40 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 34.09 34.82 33.84 34.75 1,135,565 +0.47(+1.37%)
Oct 28, 2021 33.79 34.87 32.89 34.28 1,310,088 +0.68(+2.02%)
Oct 27, 2021 33.80 33.95 33.44 33.60 1,030,308 -0.32(-0.94%)
Oct 26, 2021 34.55 33.81 33.92 1,484,304 -0.42(-1.22%)
Oct 25, 2021 33.58 34.45 33.48 34.34 1,767,751 +0.91(+2.72%)
Oct 22, 2021 33.56 33.86 33.11 33.43 1,215,378 -0.13(-0.39%)
Oct 21, 2021 33.51 34.11 33.09 33.56 1,790,734 -0.11(-0.33%)
Oct 20, 2021 33.80 34.47 33.34 33.67 2,889,495 +0.12(+0.36%)
Oct 19, 2021 32.90 33.61 32.63 33.55 1,694,096 +0.84(+2.57%)
Oct 18, 2021 32.54 32.78 31.99 32.71 1,723,647 -0.11(-0.34%)
Oct 15, 2021 32.98 33.22 32.76 32.82 2,090,829 +0.31(+0.95%)
Oct 14, 2021 32.49 32.85 32.28 32.51 1,652,978 +0.30(+0.93%)
Oct 13, 2021 31.89 32.34 31.44 32.21 1,984,941 +0.39(+1.23%)
Oct 12, 2021 31.58 32.12 31.48 31.82 1,048,402 +0.29(+0.92%)
Oct 11, 2021 31.51 31.99 31.41 31.53 1,744,239 +0.03(+0.10%)
Oct 08, 2021 32.23 32.31 31.45 31.50 946,035 -0.70(-2.17%)
Oct 07, 2021 31.85 32.32 31.10 32.20 2,525,038 +0.60(+1.90%)
Oct 06, 2021 31.45 31.72 30.87 31.60 1,672,892 -0.24(-0.75%)
Oct 05, 2021 31.76 32.29 31.64 31.84 1,316,112 +0.15(+0.47%)
Oct 04, 2021 32.17 32.20 31.24 31.69 2,464,250 -0.48(-1.49%)
Oct 01, 2021 31.93 32.26 31.52 32.17 3,302,637 +0.45(+1.42%)
Sep 30, 2021 31.51 32.16 31.44 31.72 1,481,004 -0.23(-0.72%)
Sep 29, 2021 30.78 31.99 30.55 31.95 4,866,791 +0.86(+2.77%)
Sep 28, 2021 32.30 32.30 31.02 31.09 5,204,493 -1.33(-4.10%)
Sep 27, 2021 32.23 32.80 31.97 32.42 1,763,649 +0.16(+0.50%)
Sep 24, 2021 32.10 32.52 32.02 32.26 1,768,092 -0.07(-0.22%)
Sep 23, 2021 32.33 32.64 32.31 32.33 1,862,353 +0.19(+0.59%)
Sep 22, 2021 32.38 32.56 31.82 32.14 1,658,038 -0.04(-0.12%)
Sep 21, 2021 31.51 32.30 30.84 32.18 3,323,838 +0.90(+2.88%)
Sep 20, 2021 31.09 31.39 30.62 31.28 3,005,048 -0.28(-0.89%)
Sep 17, 2021 32.09 32.25 31.34 31.56 5,616,654 -0.34(-1.07%)
Sep 16, 2021 31.43 32.47 31.34 31.90 3,951,904 +0.45(+1.43%)
Sep 15, 2021 29.33 31.51 29.27 31.45 5,709,478 +2.29(+7.85%)
Sep 14, 2021 28.70 29.45 28.54 29.16 2,231,332 +0.45(+1.57%)
Sep 13, 2021 28.75 29.15 28.52 28.71 2,638,080 +0.25(+0.88%)
Sep 10, 2021 28.53 28.75 28.14 28.46 7,474,013 -0.20(-0.70%)
Sep 09, 2021 28.72 28.99 28.27 28.66 1,052,478 -0.10(-0.35%)
Sep 08, 2021 29.19 29.26 28.68 28.76 2,160,121 -0.44(-1.51%)
Sep 07, 2021 29.21 29.31 28.93 29.20 1,440,896 -0.12(-0.41%)
Sep 03, 2021 29.46 29.53 29.14 29.32 780,076 -0.24(-0.81%)
Sep 02, 2021 29.78 30.00 29.47 29.56 1,351,298 -0.08(-0.27%)
Sep 01, 2021 29.61 30.04 29.40 29.64 1,266,014 +0.04(+0.14%)
Aug 31, 2021 29.56 29.82 29.45 29.60 1,372,964 +0.13(+0.44%)
Aug 30, 2021 29.54 29.75 29.27 29.47 1,235,178 -0.03(-0.10%)
Aug 27, 2021 28.61 29.54 28.54 29.50 1,859,251 +0.92(+3.22%)
Aug 26, 2021 28.61 28.69 28.29 28.58 1,030,304 -0.09(-0.31%)
Aug 25, 2021 27.69 28.82 27.62 28.67 1,153,140 +0.96(+3.46%)
Aug 24, 2021 27.67 28.00 27.65 27.71 983,521 +0.14(+0.51%)
Aug 23, 2021 27.18 27.63 27.18 27.57 753,357 +0.59(+2.19%)
Aug 20, 2021 26.97 27.09 26.50 26.98 1,839,553 +0.07(+0.26%)
Aug 19, 2021 26.97 27.14 26.44 26.91 1,837,752 -0.38(-1.39%)
Aug 18, 2021 27.13 27.68 27.05 27.29 814,067 +0.17(+0.63%)
Aug 17, 2021 27.40 27.51 26.79 27.12 1,704,160 -0.55(-1.99%)
Aug 16, 2021 27.59 27.84 27.28 27.67 2,849,316 -0.01(-0.04%)
Aug 13, 2021 28.03 28.10 27.64 27.68 1,107,856 -0.43(-1.53%)
Aug 12, 2021 28.36 28.51 28.04 28.11 1,006,728 -0.25(-0.88%)
Aug 11, 2021 28.24 28.38 27.69 28.36 3,699,641 +0.29(+1.03%)
Aug 10, 2021 28.05 28.25 27.86 28.07 1,088,891 -0.07(-0.25%)
Aug 09, 2021 28.62 28.66 28.00 28.14 1,997,962 -0.46(-1.61%)
Aug 06, 2021 29.15 29.70 27.97 28.60 2,906,059 +0.35(+1.24%)
Aug 05, 2021 27.69 28.58 27.69 28.25 834,631 -0.02(-0.07%)
Aug 04, 2021 28.52 28.70 28.00 28.27 816,282 -0.48(-1.67%)
Aug 03, 2021 28.61 28.78 28.06 28.75 1,020,568 +0.24(+0.84%)
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.