WillScot Holdings Corporation (WSC)
NASDAQ: WSC · Real-Time Price · USD
19.80
+0.54 (2.78%)
At close: Mar 9, 2026, 4:00 PM EDT
19.41
-0.39 (-1.94%)
After-hours: Mar 9, 2026, 4:51 PM EDT
WillScot Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.92 | 19.87 | 18.52 | 19.80 | 19.80 | 2.80% | 2,524,870 |
| Mar 6, 2026 | 19.87 | 19.87 | 18.80 | 19.26 | 19.26 | -4.04% | 2,957,734 |
| Mar 5, 2026 | 21.38 | 21.57 | 20.04 | 20.07 | 20.07 | -6.26% | 2,132,925 |
| Mar 4, 2026 | 20.85 | 21.44 | 20.28 | 21.41 | 21.41 | 2.29% | 1,798,858 |
| Mar 3, 2026 | 21.09 | 21.44 | 20.52 | 20.93 | 20.86 | -3.86% | 1,699,747 |
| Mar 2, 2026 | 20.66 | 21.96 | 20.66 | 21.77 | 21.70 | 0.74% | 1,904,893 |
| Feb 27, 2026 | 21.70 | 21.70 | 21.12 | 21.61 | 21.54 | -2.53% | 2,228,620 |
| Feb 26, 2026 | 21.91 | 22.41 | 21.25 | 22.17 | 22.10 | 1.37% | 1,617,551 |
| Feb 25, 2026 | 23.86 | 24.55 | 21.81 | 21.87 | 21.80 | -7.84% | 6,444,936 |
| Feb 24, 2026 | 22.34 | 23.75 | 22.34 | 23.73 | 23.65 | 5.33% | 2,416,085 |
| Feb 23, 2026 | 22.97 | 22.97 | 21.83 | 22.53 | 22.45 | -1.23% | 1,604,087 |
| Feb 20, 2026 | 21.54 | 23.39 | 21.50 | 22.81 | 22.73 | 3.17% | 3,604,906 |
| Feb 19, 2026 | 22.04 | 22.33 | 21.79 | 22.11 | 22.04 | 0.09% | 1,902,045 |
| Feb 18, 2026 | 21.58 | 22.15 | 21.40 | 22.09 | 22.02 | 2.36% | 1,306,447 |
| Feb 17, 2026 | 21.59 | 21.75 | 21.09 | 21.58 | 21.51 | -0.19% | 1,113,136 |
| Feb 13, 2026 | 21.27 | 21.86 | 21.02 | 21.62 | 21.55 | 1.89% | 1,327,140 |
| Feb 12, 2026 | 21.94 | 22.47 | 21.04 | 21.22 | 21.15 | -2.93% | 877,761 |
| Feb 11, 2026 | 22.23 | 22.58 | 21.69 | 21.86 | 21.79 | 0.05% | 1,119,895 |
| Feb 10, 2026 | 21.78 | 22.47 | 21.51 | 21.85 | 21.78 | 0.97% | 1,155,313 |
| Feb 9, 2026 | 22.10 | 22.29 | 21.57 | 21.64 | 21.57 | -2.79% | 1,198,956 |
| Feb 6, 2026 | 21.45 | 22.49 | 21.10 | 22.26 | 22.19 | 6.10% | 1,950,040 |
| Feb 5, 2026 | 21.07 | 21.41 | 20.70 | 20.98 | 20.91 | -1.96% | 1,747,518 |
| Feb 4, 2026 | 20.20 | 21.46 | 19.79 | 21.40 | 21.33 | 7.70% | 2,569,822 |
| Feb 3, 2026 | 19.99 | 20.47 | 19.48 | 19.87 | 19.80 | -0.65% | 2,263,771 |
| Feb 2, 2026 | 19.74 | 20.39 | 19.53 | 20.00 | 19.93 | -0.15% | 2,313,818 |
| Jan 30, 2026 | 20.02 | 20.22 | 19.53 | 20.03 | 19.96 | -0.79% | 2,050,737 |
| Jan 29, 2026 | 20.28 | 20.64 | 19.93 | 20.19 | 20.12 | -0.25% | 3,650,442 |
| Jan 28, 2026 | 20.48 | 20.59 | 20.13 | 20.24 | 20.17 | -0.88% | 1,419,850 |
| Jan 27, 2026 | 20.41 | 20.66 | 20.10 | 20.42 | 20.35 | -0.10% | 1,377,759 |
| Jan 26, 2026 | 21.17 | 21.45 | 20.32 | 20.44 | 20.37 | -3.22% | 1,396,025 |
| Jan 23, 2026 | 21.40 | 21.53 | 20.97 | 21.12 | 21.05 | -1.72% | 1,347,522 |
| Jan 22, 2026 | 21.87 | 21.94 | 21.42 | 21.49 | 21.42 | -0.60% | 1,358,307 |
| Jan 21, 2026 | 21.30 | 21.89 | 20.91 | 21.62 | 21.55 | -0.37% | 1,957,409 |
| Jan 20, 2026 | 22.10 | 22.43 | 21.55 | 21.70 | 21.63 | -3.56% | 1,352,319 |
| Jan 16, 2026 | 22.29 | 22.66 | 22.22 | 22.50 | 22.42 | 0.36% | 1,601,019 |
| Jan 15, 2026 | 22.28 | 22.61 | 22.01 | 22.42 | 22.35 | 1.63% | 1,832,106 |
| Jan 14, 2026 | 21.66 | 22.10 | 21.49 | 22.06 | 21.99 | 1.80% | 1,081,375 |
| Jan 13, 2026 | 21.89 | 22.03 | 21.53 | 21.67 | 21.60 | -0.82% | 1,140,533 |
| Jan 12, 2026 | 21.84 | 22.09 | 21.54 | 21.85 | 21.78 | -0.14% | 1,665,082 |
| Jan 9, 2026 | 21.53 | 21.99 | 21.14 | 21.88 | 21.81 | 2.77% | 1,815,824 |
| Jan 8, 2026 | 20.37 | 21.54 | 20.37 | 21.29 | 21.22 | 3.20% | 2,064,520 |
| Jan 7, 2026 | 21.51 | 21.52 | 20.55 | 20.63 | 20.56 | -4.22% | 1,845,565 |
| Jan 6, 2026 | 19.84 | 21.63 | 19.61 | 21.54 | 21.47 | 8.79% | 3,130,626 |
| Jan 5, 2026 | 19.61 | 20.67 | 19.51 | 19.80 | 19.73 | 1.69% | 2,989,631 |
| Jan 2, 2026 | 19.10 | 19.81 | 18.88 | 19.47 | 19.40 | 3.40% | 1,585,092 |
| Dec 31, 2025 | 18.97 | 19.10 | 18.69 | 18.83 | 18.77 | -0.89% | 1,713,527 |
| Dec 30, 2025 | 19.24 | 19.48 | 19.00 | 19.00 | 18.94 | -1.55% | 1,589,368 |
| Dec 29, 2025 | 19.58 | 19.80 | 19.16 | 19.30 | 19.24 | -2.23% | 1,599,018 |
| Dec 26, 2025 | 19.52 | 19.75 | 19.36 | 19.74 | 19.67 | 1.08% | 1,057,951 |
| Dec 24, 2025 | 19.46 | 19.57 | 19.25 | 19.53 | 19.46 | 0.31% | 621,555 |
| Dec 23, 2025 | 19.53 | 19.59 | 19.18 | 19.47 | 19.40 | -0.46% | 1,252,722 |
| Dec 22, 2025 | 18.80 | 19.71 | 18.65 | 19.56 | 19.49 | 3.71% | 2,400,762 |
| Dec 19, 2025 | 18.33 | 18.99 | 18.28 | 18.86 | 18.80 | 2.33% | 3,832,169 |
| Dec 18, 2025 | 19.51 | 20.14 | 18.31 | 18.43 | 18.37 | -3.81% | 3,307,459 |
| Dec 17, 2025 | 19.34 | 19.73 | 19.05 | 19.16 | 19.10 | -1.34% | 3,855,479 |
| Dec 16, 2025 | 19.93 | 20.09 | 19.14 | 19.42 | 19.36 | -2.36% | 3,409,092 |
| Dec 15, 2025 | 20.60 | 20.71 | 19.81 | 19.89 | 19.82 | -2.50% | 2,953,747 |
| Dec 12, 2025 | 21.34 | 21.54 | 20.19 | 20.40 | 20.33 | -4.58% | 2,806,542 |
| Dec 11, 2025 | 21.69 | 21.89 | 21.15 | 21.38 | 21.31 | -0.88% | 2,552,270 |
| Dec 10, 2025 | 20.84 | 21.89 | 20.36 | 21.57 | 21.50 | 3.55% | 3,037,163 |
| Dec 9, 2025 | 20.24 | 20.87 | 20.13 | 20.83 | 20.76 | 0.82% | 2,219,346 |
| Dec 8, 2025 | 20.63 | 20.72 | 20.08 | 20.66 | 20.59 | 0.24% | 2,505,747 |
| Dec 5, 2025 | 21.07 | 21.09 | 20.59 | 20.61 | 20.54 | -2.78% | 2,478,320 |
| Dec 4, 2025 | 21.29 | 21.45 | 20.93 | 21.20 | 21.13 | 0.86% | 2,738,207 |
| Dec 3, 2025 | 20.03 | 21.21 | 19.89 | 21.02 | 20.95 | 4.68% | 2,937,060 |
| Dec 2, 2025 | 19.93 | 20.29 | 19.66 | 20.08 | 19.94 | 0.60% | 2,555,325 |
| Dec 1, 2025 | 19.42 | 20.40 | 19.20 | 19.96 | 19.82 | 1.06% | 4,853,084 |
| Nov 28, 2025 | 20.20 | 20.29 | 19.66 | 19.75 | 19.62 | -2.13% | 1,905,725 |
| Nov 26, 2025 | 19.32 | 20.70 | 19.32 | 20.18 | 20.04 | 4.78% | 7,367,210 |
| Nov 25, 2025 | 17.91 | 19.38 | 17.85 | 19.26 | 19.13 | 8.51% | 5,589,661 |
| Nov 24, 2025 | 17.38 | 17.84 | 17.14 | 17.75 | 17.63 | 0.80% | 4,265,397 |
| Nov 21, 2025 | 16.46 | 17.95 | 16.36 | 17.61 | 17.49 | 11.10% | 5,706,447 |
| Nov 20, 2025 | 15.22 | 16.00 | 15.08 | 15.85 | 15.74 | 5.81% | 6,281,049 |
| Nov 19, 2025 | 15.50 | 15.59 | 14.91 | 14.98 | 14.88 | -2.73% | 4,871,395 |
| Nov 18, 2025 | 16.15 | 16.26 | 15.18 | 15.40 | 15.29 | -5.29% | 9,763,207 |
| Nov 17, 2025 | 17.57 | 17.67 | 16.20 | 16.26 | 16.15 | -7.46% | 3,188,729 |
| Nov 14, 2025 | 17.01 | 17.68 | 16.81 | 17.57 | 17.45 | 1.86% | 3,202,485 |
| Nov 13, 2025 | 17.85 | 18.06 | 16.95 | 17.25 | 17.13 | -5.17% | 5,807,601 |
| Nov 12, 2025 | 17.95 | 18.38 | 17.49 | 18.19 | 18.07 | 1.34% | 3,775,127 |
| Nov 11, 2025 | 18.41 | 18.41 | 17.66 | 17.95 | 17.83 | -1.70% | 4,084,911 |
| Nov 10, 2025 | 18.47 | 18.49 | 17.58 | 18.26 | 18.14 | -0.08% | 5,435,594 |
| Nov 7, 2025 | 19.33 | 19.67 | 16.55 | 18.28 | 18.15 | -6.52% | 13,794,926 |
| Nov 6, 2025 | 20.81 | 21.00 | 19.50 | 19.55 | 19.42 | -5.96% | 3,985,652 |
| Nov 5, 2025 | 20.78 | 21.11 | 20.65 | 20.79 | 20.65 | -0.57% | 2,063,641 |
| Nov 4, 2025 | 21.48 | 21.48 | 20.79 | 20.91 | 20.77 | -3.15% | 2,589,044 |
| Nov 3, 2025 | 21.70 | 21.84 | 21.24 | 21.59 | 21.44 | -0.74% | 1,993,062 |
| Oct 31, 2025 | 21.74 | 22.10 | 21.10 | 21.75 | 21.60 | -0.32% | 2,096,610 |
| Oct 30, 2025 | 21.92 | 22.24 | 21.55 | 21.82 | 21.67 | -1.53% | 2,392,185 |
| Oct 29, 2025 | 22.42 | 22.70 | 21.92 | 22.16 | 22.01 | -1.51% | 2,215,113 |
| Oct 28, 2025 | 22.54 | 22.72 | 22.16 | 22.50 | 22.35 | -1.14% | 1,484,364 |
| Oct 27, 2025 | 22.51 | 23.07 | 22.41 | 22.76 | 22.60 | 1.29% | 1,712,725 |
| Oct 24, 2025 | 22.49 | 22.73 | 22.22 | 22.47 | 22.32 | 1.58% | 1,571,458 |
| Oct 23, 2025 | 21.52 | 22.15 | 21.31 | 22.12 | 21.97 | 2.65% | 2,395,888 |
| Oct 22, 2025 | 22.11 | 22.11 | 21.40 | 21.55 | 21.40 | -3.06% | 2,169,379 |
| Oct 21, 2025 | 21.68 | 22.77 | 21.30 | 22.23 | 22.08 | 2.54% | 2,136,160 |
| Oct 20, 2025 | 21.17 | 21.84 | 21.10 | 21.68 | 21.53 | 2.55% | 3,011,916 |
| Oct 17, 2025 | 22.47 | 22.74 | 21.12 | 21.14 | 21.00 | -4.34% | 2,525,440 |
| Oct 16, 2025 | 22.22 | 22.77 | 21.93 | 22.10 | 21.95 | - | 2,479,224 |
| Oct 15, 2025 | 22.19 | 22.37 | 21.89 | 22.10 | 21.95 | - | 1,879,013 |
| Oct 14, 2025 | 21.41 | 22.41 | 21.36 | 22.10 | 21.95 | 1.61% | 1,249,482 |