Willscot Corp (NQ: WSC )

26.82 USD -0.41 (-1.51%)
Official Closing Price Updated: 5:31 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.17 13.38 12.16 12.29 13,194,770 -0.83(-6.33%)
Jun 29, 2020 13.61 13.76 12.87 13.12 4,150,018 -0.41(-3.03%)
Jun 26, 2020 14.99 15.27 13.24 13.53 6,905,500 -1.86(-12.09%)
Jun 25, 2020 14.17 15.44 14.15 15.39 1,909,289 +1.06(+7.40%)
Jun 24, 2020 14.97 15.03 14.17 14.33 894,471 -0.87(-5.72%)
Jun 23, 2020 15.13 15.30 14.77 15.20 702,041 +0.40(+2.70%)
Jun 22, 2020 14.74 14.82 14.25 14.80 967,829 -0.03(-0.20%)
Jun 19, 2020 15.17 15.26 14.74 14.83 986,100 -0.13(-0.87%)
Jun 18, 2020 14.80 15.33 14.80 14.96 725,266 +0.01(+0.03%)
Jun 17, 2020 15.27 15.38 14.78 14.96 876,939 -0.29(-1.93%)
Jun 16, 2020 15.66 15.79 14.94 15.25 883,138 +0.38(+2.56%)
Jun 15, 2020 13.89 15.06 13.89 14.87 788,062 +0.33(+2.27%)
Jun 12, 2020 14.58 14.73 14.03 14.54 593,900 +0.67(+4.83%)
Jun 11, 2020 14.44 14.73 13.73 13.87 1,717,173 -1.34(-8.81%)
Jun 10, 2020 15.18 15.50 14.84 15.21 672,701 +0.03(+0.20%)
Jun 09, 2020 15.31 15.48 15.08 15.18 517,000 -0.56(-3.56%)
Jun 08, 2020 16.07 16.08 15.56 15.74 874,298 +0.10(+0.64%)
Jun 05, 2020 15.76 16.26 15.42 15.64 1,383,800 +0.66(+4.41%)
Jun 04, 2020 14.80 15.41 14.62 14.98 1,231,919 +0.16(+1.08%)
Jun 03, 2020 14.46 15.13 14.34 14.82 838,297 +0.62(+4.37%)
Jun 02, 2020 14.35 14.66 14.06 14.20 782,510 +0.16(+1.14%)
Jun 01, 2020 13.38 14.36 13.24 14.04 1,065,612 +0.70(+5.25%)
May 29, 2020 13.28 13.53 13.12 13.34 739,500 -0.14(-1.04%)
May 28, 2020 14.32 14.32 13.45 13.48 671,058 -0.50(-3.58%)
May 27, 2020 14.15 14.25 13.80 13.98 928,212 +0.24(+1.75%)
May 26, 2020 13.57 13.95 13.30 13.74 892,722 +0.82(+6.35%)
May 22, 2020 13.01 13.15 12.60 12.92 574,000 +0.04(+0.31%)
May 21, 2020 12.67 13.17 12.67 12.88 666,289 +0.03(+0.23%)
May 20, 2020 12.88 13.20 12.69 12.85 701,572 +0.39(+3.13%)
May 19, 2020 12.49 13.00 12.25 12.46 924,914 -0.08(-0.64%)
May 18, 2020 12.06 12.68 12.00 12.54 986,704 +1.07(+9.33%)
May 15, 2020 11.43 11.59 11.27 11.47 734,600 -0.09(-0.78%)
May 14, 2020 10.98 11.65 10.85 11.56 667,051 +0.25(+2.21%)
May 13, 2020 11.49 11.60 10.98 11.31 605,413 -0.32(-2.75%)
May 12, 2020 12.00 12.06 11.58 11.63 1,169,688 -0.31(-2.60%)
May 11, 2020 11.75 12.04 11.43 11.94 991,715 -0.09(-0.75%)
May 08, 2020 11.75 12.16 11.54 12.03 1,081,900 +0.50(+4.34%)
May 07, 2020 11.15 11.61 11.04 11.53 1,005,396 +0.75(+6.96%)
May 06, 2020 11.24 11.28 10.70 10.78 810,833 -0.45(-4.01%)
May 05, 2020 11.37 11.54 11.04 11.23 1,020,964 +0.24(+2.18%)
May 04, 2020 10.76 11.25 10.73 10.99 835,929 -0.10(-0.90%)
May 01, 2020 11.08 11.55 10.84 11.09 874,500 -0.56(-4.81%)
Apr 30, 2020 11.69 11.82 11.39 11.65 759,636 -0.33(-2.75%)
Apr 29, 2020 11.63 12.20 11.49 11.98 1,162,048 +0.83(+7.40%)
Apr 28, 2020 11.30 11.52 10.93 11.15 700,067 +0.21(+1.92%)
Apr 27, 2020 10.38 11.07 10.23 10.95 866,784 +0.66(+6.37%)
Apr 24, 2020 10.37 10.50 9.740 10.29 444,600 +0.01(+0.10%)
Apr 23, 2020 9.740 10.53 9.740 10.28 763,684 +0.62(+6.42%)
Apr 22, 2020 10.23 10.23 9.640 9.660 632,106 -0.19(-1.93%)
Apr 21, 2020 9.890 9.920 9.530 9.850 494,237 -0.07(-0.71%)
Apr 20, 2020 9.840 10.24 9.580 9.920 649,605 -0.13(-1.29%)
Apr 17, 2020 8.850 10.15 8.850 10.05 1,300,400 +1.60(+18.93%)
Apr 16, 2020 9.550 9.790 8.350 8.450 1,169,734 -1.07(-11.24%)
Apr 15, 2020 10.10 10.32 9.510 9.520 396,451 -1.09(-10.27%)
Apr 14, 2020 10.27 10.68 10.22 10.61 661,903 +0.54(+5.36%)
Apr 13, 2020 10.74 10.74 10.03 10.07 347,614 -0.73(-6.76%)
Apr 09, 2020 10.30 10.93 10.04 10.80 1,095,200 +0.90(+9.09%)
Apr 08, 2020 10.12 10.12 9.460 9.900 642,485 +0.17(+1.75%)
Apr 07, 2020 9.570 10.10 9.400 9.730 1,188,499 +0.64(+7.04%)
Apr 06, 2020 9.110 9.580 8.950 9.090 802,775 +0.47(+5.45%)
Apr 03, 2020 9.350 9.410 8.450 8.620 778,900 -0.79(-8.40%)
Apr 02, 2020 9.670 10.01 9.070 9.410 542,673 -0.18(-1.88%)
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.