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 (%)
Jan 31, 2020 19.05 19.09 18.80 18.85 324,200 -0.31(-1.62%)
Jan 30, 2020 19.05 19.30 18.91 19.16 345,467 +0.01(+0.05%)
Jan 29, 2020 19.06 19.30 18.84 19.15 356,359 +0.16(+0.87%)
Jan 28, 2020 18.75 19.31 18.70 18.99 466,745 +0.36(+1.91%)
Jan 27, 2020 18.31 18.66 18.16 18.63 801,345 +0.00(+0.00%)
Jan 24, 2020 18.77 18.83 18.49 18.63 244,100 -0.13(-0.69%)
Jan 23, 2020 18.66 18.80 18.51 18.76 280,737 +0.00(+0.00%)
Jan 22, 2020 18.77 18.83 18.63 18.76 289,547 +0.00(+0.00%)
Jan 21, 2020 19.07 19.11 18.71 18.76 286,503 -0.38(-1.99%)
Jan 17, 2020 18.97 19.16 18.88 19.14 446,100 +0.29(+1.54%)
Jan 16, 2020 18.66 18.95 18.49 18.85 344,524 +0.28(+1.51%)
Jan 15, 2020 18.23 18.57 18.13 18.57 321,493 +0.41(+2.26%)
Jan 14, 2020 18.05 18.26 18.00 18.16 490,372 +0.05(+0.28%)
Jan 13, 2020 18.10 18.23 17.95 18.11 422,124 +0.07(+0.39%)
Jan 10, 2020 18.23 18.59 18.00 18.04 219,900 -0.25(-1.37%)
Jan 09, 2020 18.34 18.55 18.17 18.29 179,529 +0.04(+0.22%)
Jan 08, 2020 18.22 18.47 18.21 18.25 188,913 +0.08(+0.41%)
Jan 07, 2020 18.39 18.47 18.07 18.17 268,606 -0.32(-1.70%)
Jan 06, 2020 18.39 18.57 18.24 18.49 259,386 +0.01(+0.05%)
Jan 03, 2020 18.15 18.55 18.15 18.48 211,900 +0.13(+0.71%)
Jan 02, 2020 18.55 18.58 18.18 18.35 319,055 -0.14(-0.76%)
Dec 31, 2019 18.10 18.53 18.10 18.49 302,900 +0.35(+1.93%)
Dec 30, 2019 18.21 18.25 18.07 18.14 225,953 -0.08(-0.44%)
Dec 27, 2019 18.22 18.23 18.00 18.22 259,200 +0.09(+0.50%)
Dec 26, 2019 18.16 18.34 18.00 18.13 314,654 -0.02(-0.11%)
Dec 24, 2019 18.15 18.16 18.04 18.15 119,200 +0.00(+0.00%)
Dec 23, 2019 18.32 18.33 17.92 18.15 320,705 -0.19(-1.04%)
Dec 20, 2019 17.91 18.37 17.86 18.34 786,800 +0.46(+2.57%)
Dec 19, 2019 17.86 17.96 17.77 17.88 201,476 -0.02(-0.11%)
Dec 18, 2019 17.92 18.09 17.87 17.90 327,316 -0.01(-0.06%)
Dec 17, 2019 17.78 17.98 17.69 17.91 209,489 +0.15(+0.84%)
Dec 16, 2019 17.42 17.99 17.25 17.76 698,146 +0.54(+3.14%)
Dec 13, 2019 17.27 17.48 17.10 17.22 359,800 -0.04(-0.23%)
Dec 12, 2019 17.23 17.49 17.20 17.26 420,634 -0.02(-0.12%)
Dec 11, 2019 17.32 17.42 17.23 17.28 160,385 +0.05(+0.29%)
Dec 10, 2019 17.49 17.61 17.10 17.23 574,236 -0.26(-1.49%)
Dec 09, 2019 17.83 17.83 17.35 17.49 404,691 -0.34(-1.91%)
Dec 06, 2019 17.80 18.05 17.57 17.83 355,900 +0.22(+1.25%)
Dec 05, 2019 17.88 17.92 17.58 17.61 286,139 -0.16(-0.90%)
Dec 04, 2019 17.73 17.79 17.57 17.77 517,787 +0.19(+1.08%)
Dec 03, 2019 17.33 17.65 17.21 17.58 344,410 +0.00(+0.00%)
Dec 02, 2019 17.80 18.02 17.54 17.58 327,746 -0.18(-1.01%)
Nov 29, 2019 17.90 18.00 17.76 17.76 178,300 -0.14(-0.78%)
Nov 27, 2019 18.16 18.16 17.81 17.90 525,700 -0.09(-0.50%)
Nov 26, 2019 17.95 18.30 17.86 17.99 489,636 +0.10(+0.56%)
Nov 25, 2019 17.67 17.98 17.30 17.89 902,046 +0.40(+2.29%)
Nov 22, 2019 17.33 17.61 17.25 17.49 411,300 +0.18(+1.04%)
Nov 21, 2019 17.21 17.35 16.93 17.31 444,743 +0.14(+0.82%)
Nov 20, 2019 16.73 17.27 16.73 17.17 564,885 +0.41(+2.45%)
Nov 19, 2019 17.00 17.14 16.65 16.76 702,655 -0.11(-0.65%)
Nov 18, 2019 17.37 17.37 16.76 16.87 618,551 -0.56(-3.21%)
Nov 15, 2019 16.93 17.43 16.86 17.43 781,600 +0.60(+3.57%)
Nov 14, 2019 16.61 16.87 16.48 16.83 930,176 +0.20(+1.20%)
Nov 13, 2019 16.61 16.75 16.36 16.63 1,775,027 -0.04(-0.24%)
Nov 12, 2019 16.65 16.83 16.49 16.67 1,484,736 +0.04(+0.24%)
Nov 11, 2019 16.45 16.71 16.44 16.63 1,032,079 +0.22(+1.34%)
Nov 08, 2019 16.35 16.95 15.43 16.41 1,222,800 -0.12(-0.73%)
Nov 07, 2019 16.63 16.68 16.36 16.53 480,233 +0.08(+0.49%)
Nov 06, 2019 16.21 16.52 16.21 16.45 336,056 +0.04(+0.24%)
Nov 05, 2019 16.43 16.61 16.37 16.41 414,390 +0.03(+0.18%)
Nov 04, 2019 16.43 16.46 16.24 16.38 487,592 +0.11(+0.68%)
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.