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 (%)
Jul 31, 2020 15.02 15.11 14.71 15.06 3,133,300 -0.04(-0.26%)
Jul 30, 2020 14.67 15.21 14.60 15.10 1,528,328 +0.10(+0.67%)
Jul 29, 2020 14.64 15.01 14.53 15.00 3,625,623 +0.40(+2.74%)
Jul 28, 2020 14.71 14.84 14.42 14.60 1,609,198 -0.13(-0.88%)
Jul 27, 2020 14.64 14.83 14.45 14.73 960,881 +0.07(+0.48%)
Jul 24, 2020 14.71 14.87 14.47 14.66 1,377,400 -0.04(-0.27%)
Jul 23, 2020 14.37 14.99 14.37 14.70 2,245,001 +0.22(+1.52%)
Jul 22, 2020 14.50 14.69 14.29 14.48 1,468,213 -0.01(-0.07%)
Jul 21, 2020 14.41 14.73 14.23 14.49 2,001,766 +0.48(+3.43%)
Jul 20, 2020 14.09 14.20 13.73 14.01 2,199,882 -0.24(-1.68%)
Jul 17, 2020 13.76 14.26 13.57 14.25 3,361,800 +0.49(+3.56%)
Jul 16, 2020 12.81 13.79 12.74 13.76 2,974,101 +0.82(+6.34%)
Jul 15, 2020 12.72 13.09 12.56 12.94 3,215,024 +0.62(+5.03%)
Jul 14, 2020 11.96 12.36 11.81 12.32 1,886,174 +0.39(+3.27%)
Jul 13, 2020 12.58 12.70 11.90 11.93 2,278,068 -0.37(-3.01%)
Jul 10, 2020 11.74 12.45 11.67 12.30 2,284,500 +0.46(+3.89%)
Jul 09, 2020 12.30 12.54 11.68 11.84 3,280,928 -0.54(-4.36%)
Jul 08, 2020 12.02 12.64 11.77 12.38 3,770,966 +0.50(+4.21%)
Jul 07, 2020 12.99 13.05 11.69 11.88 3,333,961 -1.28(-9.73%)
Jul 06, 2020 13.44 13.53 12.90 13.16 2,866,622 +0.01(+0.08%)
Jul 02, 2020 13.45 13.75 12.71 13.15 3,779,200 +0.04(+0.27%)
Jul 01, 2020 12.53 13.21 12.47 13.12 6,169,326 +0.83(+6.71%)
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%)
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.