Willscot Corp (NQ: WSC )

25.53 USD -0.45 (-1.73%)
Official Closing Price Updated: 4:10 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 9.830 10.23 9.520 9.590 766,030 -0.54(-5.33%)
Mar 31, 2020 10.54 10.84 10.01 10.13 1,369,452 -0.38(-3.62%)
Mar 30, 2020 11.11 11.11 10.28 10.51 720,357 -0.50(-4.54%)
Mar 27, 2020 10.92 11.12 10.14 11.01 1,221,500 -0.45(-3.93%)
Mar 26, 2020 10.66 11.50 10.65 11.46 1,329,944 +0.93(+8.83%)
Mar 25, 2020 8.990 10.82 8.870 10.53 1,506,731 +1.61(+18.05%)
Mar 24, 2020 8.500 9.260 8.450 8.920 1,289,233 +0.87(+10.81%)
Mar 23, 2020 7.930 8.500 7.660 8.050 1,276,989 +0.18(+2.29%)
Mar 20, 2020 8.440 8.830 7.800 7.870 2,029,600 -0.44(-5.29%)
Mar 19, 2020 7.890 8.560 7.450 8.310 1,864,456 +0.41(+5.19%)
Mar 18, 2020 8.740 8.890 7.560 7.900 1,590,426 -1.51(-16.05%)
Mar 17, 2020 9.580 9.850 8.930 9.410 1,061,115 -0.02(-0.21%)
Mar 16, 2020 10.96 11.50 9.420 9.430 1,626,496 -2.86(-23.27%)
Mar 13, 2020 11.09 12.29 10.37 12.29 2,161,600 +1.89(+18.17%)
Mar 12, 2020 10.74 11.52 10.18 10.40 2,295,265 -1.33(-11.34%)
Mar 11, 2020 12.47 12.64 11.36 11.73 1,725,808 -1.17(-9.07%)
Mar 10, 2020 12.62 12.93 12.22 12.90 1,212,012 +0.75(+6.17%)
Mar 09, 2020 13.78 13.80 12.14 12.15 2,526,085 -2.49(-17.01%)
Mar 06, 2020 14.90 15.18 14.13 14.64 2,337,700 -0.79(-5.12%)
Mar 05, 2020 16.78 16.89 15.00 15.43 2,394,805 -1.72(-10.03%)
Mar 04, 2020 16.81 17.27 16.51 17.15 1,970,791 +0.65(+3.94%)
Mar 03, 2020 17.16 17.83 16.46 16.50 1,743,101 -0.63(-3.68%)
Mar 02, 2020 17.50 18.17 16.45 17.13 6,063,139 -0.41(-2.34%)
Feb 28, 2020 16.91 17.61 16.64 17.54 844,100 +0.13(+0.75%)
Feb 27, 2020 17.59 18.25 17.14 17.41 747,123 -0.51(-2.85%)
Feb 26, 2020 18.46 18.67 17.86 17.92 570,252 -0.49(-2.66%)
Feb 25, 2020 18.97 19.00 18.34 18.41 578,842 -0.48(-2.54%)
Feb 24, 2020 18.71 19.07 18.66 18.89 612,240 -0.40(-2.07%)
Feb 21, 2020 19.54 19.56 19.24 19.29 222,800 -0.31(-1.58%)
Feb 20, 2020 19.70 19.72 19.40 19.60 337,075 -0.10(-0.51%)
Feb 19, 2020 19.35 19.75 19.35 19.70 358,592 +0.33(+1.70%)
Feb 18, 2020 19.59 19.77 19.25 19.37 313,914 -0.33(-1.68%)
Feb 14, 2020 19.63 19.79 19.43 19.70 353,800 +0.11(+0.56%)
Feb 13, 2020 19.31 19.68 19.26 19.59 397,461 +0.23(+1.19%)
Feb 12, 2020 19.42 19.50 19.21 19.36 493,415 +0.08(+0.41%)
Feb 11, 2020 19.55 19.73 19.16 19.28 342,637 -0.17(-0.87%)
Feb 10, 2020 19.49 19.51 19.31 19.45 163,311 -0.08(-0.41%)
Feb 07, 2020 19.47 19.67 19.18 19.53 227,300 -0.02(-0.10%)
Feb 06, 2020 19.43 19.68 19.08 19.55 493,306 +0.16(+0.83%)
Feb 05, 2020 19.49 19.60 19.20 19.39 753,261 +0.10(+0.52%)
Feb 04, 2020 19.36 19.36 19.06 19.29 412,403 +0.18(+0.94%)
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.