Willscot Corp (NQ: WSC )

21.64 USD -0.11 (-0.51%)
Official Closing Price Updated: 4:07 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 21.73 22.05 21.41 21.64 879,356 -0.11(-0.51%)
Nov 24, 2020 22.18 22.24 21.71 21.75 1,014,272 -0.14(-0.64%)
Nov 23, 2020 22.06 22.06 21.49 21.89 964,374 +0.44(+2.05%)
Nov 20, 2020 21.31 21.83 21.17 21.45 864,600 -0.06(-0.28%)
Nov 19, 2020 21.83 21.86 21.15 21.51 1,553,874 -0.43(-1.96%)
Nov 18, 2020 21.50 22.26 21.37 21.94 3,496,988 +0.63(+2.96%)
Nov 17, 2020 21.26 21.65 21.05 21.31 1,315,394 -0.11(-0.51%)
Nov 16, 2020 21.23 21.53 20.99 21.42 1,154,349 +0.44(+2.10%)
Nov 13, 2020 21.05 21.26 20.72 20.98 947,900 +0.19(+0.91%)
Nov 12, 2020 20.67 21.00 20.00 20.79 2,184,925 +0.00(+0.00%)
Nov 11, 2020 20.95 20.95 20.00 20.79 1,317,942 -0.29(-1.38%)
Nov 10, 2020 20.16 21.17 20.16 21.08 2,345,016 +1.06(+5.29%)
Nov 09, 2020 21.15 22.23 20.00 20.02 3,158,499 -0.17(-0.84%)
Nov 06, 2020 19.00 20.37 18.39 20.19 3,711,900 +1.52(+8.14%)
Nov 05, 2020 18.57 18.89 18.48 18.67 1,564,509 +0.23(+1.25%)
Nov 04, 2020 18.52 18.84 18.06 18.44 1,348,799 -0.40(-2.12%)
Nov 03, 2020 18.89 19.24 18.34 18.84 999,562 +0.12(+0.64%)
Nov 02, 2020 18.84 19.30 18.50 18.72 2,520,746 +0.14(+0.75%)
Oct 30, 2020 18.43 18.59 18.18 18.58 2,578,200 +0.03(+0.19%)
Oct 29, 2020 18.24 18.97 17.77 18.55 2,544,960 +0.22(+1.17%)
Oct 28, 2020 18.34 18.61 18.09 18.33 3,599,923 -0.31(-1.66%)
Oct 27, 2020 18.55 18.92 18.38 18.64 2,049,697 +0.20(+1.08%)
Oct 26, 2020 18.33 18.65 18.00 18.44 2,558,829 -0.18(-0.97%)
Oct 23, 2020 18.44 18.75 18.35 18.62 1,324,300 +0.32(+1.75%)
Oct 22, 2020 17.59 18.31 17.59 18.30 1,733,436 +0.80(+4.57%)
Oct 21, 2020 16.98 17.61 16.92 17.50 2,525,764 +0.45(+2.64%)
Oct 20, 2020 17.15 17.28 16.98 17.05 616,683 +0.02(+0.12%)
Oct 19, 2020 17.50 17.52 16.99 17.03 942,140 -0.33(-1.90%)
Oct 16, 2020 17.40 17.61 17.24 17.36 875,700 -0.08(-0.46%)
Oct 15, 2020 17.31 17.59 16.90 17.44 587,346 -0.17(-0.97%)
Oct 14, 2020 17.78 17.82 17.51 17.61 834,265 -0.02(-0.11%)
Oct 13, 2020 17.79 17.89 17.51 17.63 434,279 -0.41(-2.27%)
Oct 12, 2020 17.81 18.26 17.56 18.04 1,396,937 +0.32(+1.81%)
Oct 09, 2020 17.84 17.96 17.54 17.72 760,000 +0.09(+0.51%)
Oct 08, 2020 17.99 17.99 17.43 17.63 817,682 -0.20(-1.12%)
Oct 07, 2020 17.65 17.95 17.65 17.83 1,528,899 +0.40(+2.29%)
Oct 06, 2020 17.59 17.99 17.42 17.43 2,009,867 +0.01(+0.06%)
Oct 05, 2020 17.64 17.94 17.40 17.42 1,254,807 -0.05(-0.29%)
Oct 02, 2020 16.82 17.56 16.74 17.47 1,016,100 +0.31(+1.81%)
Oct 01, 2020 16.86 17.18 16.43 17.16 1,421,600 +0.48(+2.88%)
Sep 30, 2020 16.59 16.95 16.50 16.68 1,126,518 +0.19(+1.15%)
Sep 29, 2020 16.47 16.52 16.06 16.49 779,930 -0.04(-0.24%)
Sep 28, 2020 16.68 16.76 16.36 16.53 844,317 +0.13(+0.79%)
Sep 25, 2020 15.86 16.47 15.86 16.40 1,155,600 +0.39(+2.44%)
Sep 24, 2020 15.92 16.27 15.73 16.01 1,613,395 +0.01(+0.06%)
Sep 23, 2020 16.51 16.74 15.92 16.00 1,387,819 -0.48(-2.91%)
Sep 22, 2020 16.45 16.78 16.29 16.48 2,030,135 -0.02(-0.12%)
Sep 21, 2020 16.62 16.75 16.02 16.50 3,481,383 -0.53(-3.11%)
Sep 18, 2020 17.94 18.05 16.86 17.03 2,493,900 -0.49(-2.80%)
Sep 17, 2020 17.14 17.64 17.01 17.52 1,981,918 +0.12(+0.69%)
Sep 16, 2020 17.26 17.55 17.03 17.40 1,676,573 +0.54(+3.20%)
Sep 15, 2020 17.18 17.22 16.71 16.86 1,051,349 -0.24(-1.40%)
Sep 14, 2020 17.10 17.24 16.88 17.10 720,934 +0.17(+1.00%)
Sep 11, 2020 17.14 17.20 16.73 16.93 938,200 -0.15(-0.88%)
Sep 10, 2020 17.48 17.64 16.97 17.08 1,205,023 -0.22(-1.27%)
Sep 09, 2020 17.37 17.52 17.02 17.30 1,424,497 +0.08(+0.46%)
Sep 08, 2020 17.66 17.88 17.16 17.22 1,665,690 -0.77(-4.28%)
Sep 04, 2020 18.32 18.32 17.63 17.99 1,256,600 -0.01(-0.06%)
Sep 03, 2020 18.49 18.58 17.72 18.00 1,936,068 -0.45(-2.44%)
Sep 02, 2020 18.37 18.59 18.26 18.45 1,383,957 +0.22(+1.21%)
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.