WillScot Holdings Corporation (WSC)
NASDAQ: WSC · Real-Time Price · USD
20.61
-0.59 (-2.78%)
At close: Dec 5, 2025, 4:00 PM EST
20.56
-0.05 (-0.24%)
After-hours: Dec 5, 2025, 7:57 PM EST
WillScot Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.07 | 21.09 | 20.59 | 20.61 | 20.61 | -2.78% | 2,477,988 |
| Dec 4, 2025 | 21.29 | 21.45 | 20.93 | 21.20 | 21.20 | 0.86% | 2,738,207 |
| Dec 3, 2025 | 20.03 | 21.21 | 19.89 | 21.02 | 21.02 | 4.68% | 2,937,060 |
| Dec 2, 2025 | 19.93 | 20.29 | 19.66 | 20.08 | 20.01 | 0.60% | 2,555,325 |
| Dec 1, 2025 | 19.42 | 20.40 | 19.20 | 19.96 | 19.89 | 1.06% | 4,853,084 |
| Nov 28, 2025 | 20.20 | 20.29 | 19.66 | 19.75 | 19.68 | -2.13% | 1,905,725 |
| Nov 26, 2025 | 19.32 | 20.70 | 19.32 | 20.18 | 20.11 | 4.78% | 7,367,210 |
| Nov 25, 2025 | 17.91 | 19.38 | 17.85 | 19.26 | 19.19 | 8.51% | 5,589,661 |
| Nov 24, 2025 | 17.38 | 17.84 | 17.14 | 17.75 | 17.69 | 0.80% | 4,265,397 |
| Nov 21, 2025 | 16.46 | 17.95 | 16.36 | 17.61 | 17.55 | 11.10% | 5,706,447 |
| Nov 20, 2025 | 15.22 | 16.00 | 15.08 | 15.85 | 15.79 | 5.81% | 6,281,049 |
| Nov 19, 2025 | 15.50 | 15.59 | 14.91 | 14.98 | 14.93 | -2.73% | 4,871,395 |
| Nov 18, 2025 | 16.15 | 16.26 | 15.18 | 15.40 | 15.35 | -5.29% | 9,763,207 |
| Nov 17, 2025 | 17.57 | 17.67 | 16.20 | 16.26 | 16.20 | -7.46% | 3,188,729 |
| Nov 14, 2025 | 17.01 | 17.68 | 16.81 | 17.57 | 17.51 | 1.86% | 3,202,485 |
| Nov 13, 2025 | 17.85 | 18.06 | 16.95 | 17.25 | 17.19 | -5.17% | 5,807,601 |
| Nov 12, 2025 | 17.95 | 18.38 | 17.49 | 18.19 | 18.13 | 1.34% | 3,775,127 |
| Nov 11, 2025 | 18.41 | 18.41 | 17.66 | 17.95 | 17.89 | -1.70% | 4,084,911 |
| Nov 10, 2025 | 18.47 | 18.49 | 17.58 | 18.26 | 18.20 | -0.08% | 5,435,594 |
| Nov 7, 2025 | 19.33 | 19.67 | 16.55 | 18.28 | 18.21 | -6.52% | 13,794,926 |
| Nov 6, 2025 | 20.81 | 21.00 | 19.50 | 19.55 | 19.48 | -5.96% | 3,985,652 |
| Nov 5, 2025 | 20.78 | 21.11 | 20.65 | 20.79 | 20.72 | -0.57% | 2,063,641 |
| Nov 4, 2025 | 21.48 | 21.48 | 20.79 | 20.91 | 20.84 | -3.15% | 2,589,044 |
| Nov 3, 2025 | 21.70 | 21.84 | 21.24 | 21.59 | 21.51 | -0.74% | 1,993,062 |
| Oct 31, 2025 | 21.74 | 22.10 | 21.10 | 21.75 | 21.67 | -0.32% | 2,096,610 |
| Oct 30, 2025 | 21.92 | 22.24 | 21.55 | 21.82 | 21.74 | -1.53% | 2,392,185 |
| Oct 29, 2025 | 22.42 | 22.70 | 21.92 | 22.16 | 22.08 | -1.51% | 2,215,113 |
| Oct 28, 2025 | 22.54 | 22.72 | 22.16 | 22.50 | 22.42 | -1.14% | 1,484,364 |
| Oct 27, 2025 | 22.51 | 23.07 | 22.41 | 22.76 | 22.68 | 1.29% | 1,712,725 |
| Oct 24, 2025 | 22.49 | 22.73 | 22.22 | 22.47 | 22.39 | 1.58% | 1,571,458 |
| Oct 23, 2025 | 21.52 | 22.15 | 21.31 | 22.12 | 22.04 | 2.65% | 2,395,888 |
| Oct 22, 2025 | 22.11 | 22.11 | 21.40 | 21.55 | 21.47 | -3.06% | 2,169,379 |
| Oct 21, 2025 | 21.68 | 22.77 | 21.30 | 22.23 | 22.15 | 2.54% | 2,136,160 |
| Oct 20, 2025 | 21.17 | 21.84 | 21.10 | 21.68 | 21.60 | 2.55% | 3,011,916 |
| Oct 17, 2025 | 22.47 | 22.74 | 21.12 | 21.14 | 21.07 | -4.34% | 2,525,440 |
| Oct 16, 2025 | 22.22 | 22.77 | 21.93 | 22.10 | 22.02 | - | 2,479,224 |
| Oct 15, 2025 | 22.19 | 22.37 | 21.89 | 22.10 | 22.02 | - | 1,879,013 |
| Oct 14, 2025 | 21.41 | 22.41 | 21.36 | 22.10 | 22.02 | 1.61% | 1,249,482 |
| Oct 13, 2025 | 21.80 | 22.16 | 21.59 | 21.75 | 21.67 | 0.69% | 1,417,768 |
| Oct 10, 2025 | 22.44 | 22.49 | 21.46 | 21.60 | 21.52 | -3.49% | 2,516,685 |
| Oct 9, 2025 | 22.71 | 22.71 | 21.92 | 22.38 | 22.30 | -0.93% | 2,041,392 |
| Oct 8, 2025 | 21.65 | 22.79 | 21.35 | 22.59 | 22.51 | 4.10% | 2,982,517 |
| Oct 7, 2025 | 21.63 | 21.75 | 21.24 | 21.70 | 21.62 | 0.79% | 2,072,436 |
| Oct 6, 2025 | 21.60 | 21.75 | 21.00 | 21.53 | 21.46 | -0.74% | 1,787,750 |
| Oct 3, 2025 | 21.54 | 21.99 | 21.51 | 21.69 | 21.61 | 1.12% | 2,110,280 |
| Oct 2, 2025 | 21.24 | 21.47 | 21.10 | 21.45 | 21.38 | 1.47% | 2,006,471 |
| Oct 1, 2025 | 21.16 | 21.39 | 20.83 | 21.14 | 21.07 | 0.14% | 2,135,254 |
| Sep 30, 2025 | 20.58 | 21.15 | 20.31 | 21.11 | 21.04 | 1.93% | 2,326,780 |
| Sep 29, 2025 | 20.74 | 20.87 | 20.08 | 20.71 | 20.64 | 0.73% | 3,304,447 |
| Sep 26, 2025 | 20.79 | 20.91 | 20.52 | 20.56 | 20.49 | -1.30% | 2,726,856 |
| Sep 25, 2025 | 21.27 | 21.53 | 20.80 | 20.83 | 20.76 | -2.75% | 3,103,977 |
| Sep 24, 2025 | 21.75 | 21.98 | 21.39 | 21.42 | 21.35 | -2.37% | 2,514,771 |
| Sep 23, 2025 | 22.29 | 22.53 | 21.90 | 21.94 | 21.86 | -1.17% | 1,761,255 |
| Sep 22, 2025 | 22.50 | 22.58 | 22.18 | 22.20 | 22.12 | -1.64% | 1,588,827 |
| Sep 19, 2025 | 22.81 | 22.86 | 22.18 | 22.57 | 22.49 | -0.53% | 3,124,731 |
| Sep 18, 2025 | 22.83 | 23.21 | 22.63 | 22.69 | 22.61 | 0.35% | 1,431,066 |
| Sep 17, 2025 | 23.28 | 23.66 | 22.52 | 22.61 | 22.53 | -2.63% | 1,808,342 |
| Sep 16, 2025 | 23.40 | 23.58 | 23.05 | 23.22 | 23.14 | -0.39% | 1,670,255 |
| Sep 15, 2025 | 23.24 | 23.38 | 22.83 | 23.31 | 23.23 | 1.30% | 3,138,287 |
| Sep 12, 2025 | 23.51 | 23.51 | 22.79 | 23.01 | 22.93 | -2.25% | 1,889,275 |
| Sep 11, 2025 | 22.98 | 23.73 | 22.91 | 23.54 | 23.46 | 2.84% | 1,371,585 |
| Sep 10, 2025 | 22.76 | 23.40 | 22.57 | 22.89 | 22.81 | 0.26% | 1,944,686 |
| Sep 9, 2025 | 23.21 | 23.44 | 22.48 | 22.83 | 22.75 | -1.59% | 2,274,210 |
| Sep 8, 2025 | 23.57 | 23.58 | 23.00 | 23.20 | 23.12 | -2.15% | 2,226,914 |
| Sep 5, 2025 | 23.85 | 24.27 | 23.58 | 23.71 | 23.63 | 0.38% | 1,782,568 |
| Sep 4, 2025 | 23.12 | 23.72 | 22.86 | 23.62 | 23.54 | 0.98% | 2,544,772 |
| Sep 3, 2025 | 23.69 | 23.86 | 23.26 | 23.39 | 23.31 | -1.68% | 2,241,257 |
| Sep 2, 2025 | 23.91 | 23.91 | 23.50 | 23.79 | 23.64 | -1.86% | 1,829,600 |
| Aug 29, 2025 | 24.52 | 24.77 | 24.19 | 24.24 | 24.08 | -1.30% | 1,962,519 |
| Aug 28, 2025 | 25.08 | 25.08 | 24.35 | 24.56 | 24.40 | -1.41% | 2,008,310 |
| Aug 27, 2025 | 24.44 | 25.04 | 24.43 | 24.91 | 24.75 | 1.51% | 1,393,187 |
| Aug 26, 2025 | 24.69 | 25.01 | 24.47 | 24.54 | 24.38 | -0.83% | 1,692,914 |
| Aug 25, 2025 | 24.66 | 25.18 | 24.58 | 24.75 | 24.59 | -0.70% | 2,127,930 |
| Aug 22, 2025 | 23.62 | 25.06 | 23.28 | 24.92 | 24.76 | 6.50% | 3,070,392 |
| Aug 21, 2025 | 23.40 | 23.53 | 23.17 | 23.40 | 23.25 | -1.27% | 2,264,880 |
| Aug 20, 2025 | 24.50 | 24.65 | 23.66 | 23.70 | 23.55 | -3.23% | 2,055,741 |
| Aug 19, 2025 | 24.29 | 24.85 | 23.96 | 24.49 | 24.33 | 1.28% | 1,923,560 |
| Aug 18, 2025 | 24.13 | 24.56 | 24.03 | 24.18 | 24.02 | - | 2,057,755 |
| Aug 15, 2025 | 24.69 | 24.79 | 24.12 | 24.18 | 24.02 | -1.89% | 1,662,675 |
| Aug 14, 2025 | 25.14 | 25.24 | 24.56 | 24.65 | 24.49 | -3.69% | 3,138,456 |
| Aug 13, 2025 | 24.75 | 25.92 | 24.62 | 25.59 | 25.43 | 3.56% | 3,965,693 |
| Aug 12, 2025 | 24.19 | 24.74 | 24.04 | 24.71 | 24.55 | 3.17% | 2,013,078 |
| Aug 11, 2025 | 24.29 | 24.41 | 23.66 | 23.95 | 23.80 | -1.64% | 2,298,157 |
| Aug 8, 2025 | 24.76 | 24.76 | 24.20 | 24.35 | 24.19 | -1.30% | 2,298,755 |
| Aug 7, 2025 | 24.89 | 25.16 | 24.33 | 24.67 | 24.51 | 0.57% | 2,355,526 |
| Aug 6, 2025 | 25.37 | 25.52 | 24.38 | 24.53 | 24.37 | -3.23% | 2,468,463 |
| Aug 5, 2025 | 25.41 | 25.76 | 24.74 | 25.35 | 25.19 | 1.02% | 3,461,650 |
| Aug 4, 2025 | 25.70 | 25.82 | 24.81 | 25.10 | 24.93 | -0.93% | 4,039,749 |
| Aug 1, 2025 | 23.27 | 26.64 | 22.96 | 25.33 | 25.17 | -13.70% | 9,705,263 |
| Jul 31, 2025 | 29.92 | 30.05 | 29.13 | 29.35 | 29.16 | -2.49% | 2,613,133 |
| Jul 30, 2025 | 31.30 | 31.32 | 29.87 | 30.10 | 29.91 | -3.46% | 2,532,756 |
| Jul 29, 2025 | 31.70 | 31.88 | 30.71 | 31.18 | 30.98 | -1.42% | 1,963,532 |
| Jul 28, 2025 | 31.74 | 31.77 | 31.34 | 31.63 | 31.43 | -0.06% | 1,335,324 |
| Jul 25, 2025 | 31.50 | 31.77 | 31.21 | 31.65 | 31.45 | 1.28% | 1,319,113 |
| Jul 24, 2025 | 30.73 | 31.45 | 30.53 | 31.25 | 31.05 | 1.30% | 1,785,838 |
| Jul 23, 2025 | 30.41 | 30.94 | 30.29 | 30.85 | 30.65 | 1.95% | 1,062,041 |
| Jul 22, 2025 | 29.95 | 30.52 | 29.69 | 30.26 | 30.07 | 1.78% | 1,581,980 |
| Jul 21, 2025 | 30.61 | 30.85 | 29.71 | 29.73 | 29.54 | -2.20% | 2,408,144 |
| Jul 18, 2025 | 30.62 | 30.68 | 30.04 | 30.40 | 30.20 | 0.10% | 2,024,392 |
| Jul 17, 2025 | 29.84 | 30.54 | 29.75 | 30.37 | 30.18 | 2.39% | 1,454,701 |