WillScot Holdings Corporation (WSC)
NASDAQ: WSC · Real-Time Price · USD
28.86
-0.21 (-0.72%)
At close: Jun 26, 2026, 4:00 PM EDT
28.86
0.00 (-0.01%)
After-hours: Jun 26, 2026, 5:45 PM EDT
WillScot Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.75 | 29.18 | 28.42 | 28.86 | 28.86 | -0.72% | 4,045,059 |
| Jun 25, 2026 | 29.39 | 29.77 | 28.67 | 29.07 | 29.07 | 0.76% | 1,709,474 |
| Jun 24, 2026 | 28.01 | 28.87 | 27.59 | 28.85 | 28.85 | 3.59% | 1,511,265 |
| Jun 23, 2026 | 28.19 | 28.69 | 27.61 | 27.85 | 27.85 | -4.06% | 1,979,677 |
| Jun 22, 2026 | 28.83 | 29.37 | 28.63 | 29.03 | 29.03 | 0.66% | 1,510,606 |
| Jun 18, 2026 | 28.36 | 29.10 | 28.16 | 28.84 | 28.84 | 3.59% | 2,588,693 |
| Jun 17, 2026 | 28.17 | 29.02 | 27.76 | 27.84 | 27.84 | -2.08% | 2,103,816 |
| Jun 16, 2026 | 28.49 | 28.80 | 28.31 | 28.43 | 28.43 | 0.46% | 1,407,793 |
| Jun 15, 2026 | 28.71 | 29.07 | 28.23 | 28.30 | 28.30 | 0.60% | 1,833,983 |
| Jun 12, 2026 | 27.64 | 28.18 | 26.77 | 28.13 | 28.13 | 2.63% | 1,320,317 |
| Jun 11, 2026 | 25.97 | 27.60 | 25.97 | 27.41 | 27.41 | 3.55% | 1,806,968 |
| Jun 10, 2026 | 27.16 | 27.72 | 26.36 | 26.47 | 26.47 | -3.85% | 1,737,347 |
| Jun 9, 2026 | 27.13 | 28.05 | 26.70 | 27.53 | 27.53 | 2.30% | 1,687,217 |
| Jun 8, 2026 | 26.46 | 27.44 | 25.54 | 26.91 | 26.91 | 2.67% | 3,024,605 |
| Jun 5, 2026 | 26.30 | 26.66 | 25.95 | 26.21 | 26.21 | -1.02% | 2,162,030 |
| Jun 4, 2026 | 26.12 | 27.00 | 25.92 | 26.48 | 26.48 | 2.16% | 2,743,702 |
| Jun 3, 2026 | 25.46 | 25.96 | 25.11 | 25.92 | 25.92 | 1.77% | 1,755,577 |
| Jun 2, 2026 | 25.16 | 25.71 | 25.08 | 25.54 | 25.47 | 1.43% | 1,975,965 |
| Jun 1, 2026 | 24.98 | 26.33 | 24.62 | 25.18 | 25.11 | -2.14% | 1,921,931 |
| May 29, 2026 | 25.76 | 26.19 | 25.41 | 25.73 | 25.66 | -0.43% | 1,661,788 |
| May 28, 2026 | 25.55 | 26.17 | 25.14 | 25.84 | 25.77 | 0.82% | 1,323,216 |
| May 27, 2026 | 26.16 | 26.27 | 25.57 | 25.63 | 25.56 | -0.54% | 1,657,763 |
| May 26, 2026 | 25.17 | 25.79 | 24.85 | 25.77 | 25.70 | 4.00% | 1,412,158 |
| May 22, 2026 | 24.15 | 25.15 | 24.15 | 24.78 | 24.71 | 2.65% | 1,649,164 |
| May 21, 2026 | 23.40 | 24.19 | 23.04 | 24.14 | 24.07 | 1.60% | 1,841,856 |
| May 20, 2026 | 23.08 | 23.97 | 22.68 | 23.76 | 23.69 | 3.94% | 1,944,078 |
| May 19, 2026 | 23.77 | 24.02 | 22.80 | 22.86 | 22.80 | -4.75% | 2,329,073 |
| May 18, 2026 | 24.70 | 25.01 | 23.92 | 24.00 | 23.93 | -1.96% | 2,562,406 |
| May 15, 2026 | 25.60 | 25.68 | 24.41 | 24.48 | 24.41 | -6.31% | 2,582,856 |
| May 14, 2026 | 26.17 | 26.60 | 25.92 | 26.13 | 26.06 | 0.93% | 2,275,349 |
| May 13, 2026 | 27.22 | 27.60 | 25.85 | 25.89 | 25.82 | -4.18% | 3,272,663 |
| May 12, 2026 | 27.07 | 27.40 | 25.96 | 27.02 | 26.95 | 1.16% | 4,892,952 |
| May 11, 2026 | 28.40 | 28.44 | 26.46 | 26.71 | 26.64 | -4.95% | 4,625,943 |
| May 8, 2026 | 26.43 | 28.76 | 25.48 | 28.10 | 28.02 | 20.60% | 13,336,249 |
| May 7, 2026 | 23.40 | 23.66 | 22.89 | 23.30 | 23.24 | -0.43% | 3,018,421 |
| May 6, 2026 | 23.09 | 23.60 | 22.59 | 23.40 | 23.34 | 2.45% | 2,694,835 |
| May 5, 2026 | 22.00 | 22.99 | 22.00 | 22.84 | 22.78 | 4.39% | 1,992,688 |
| May 4, 2026 | 22.66 | 22.77 | 21.78 | 21.88 | 21.82 | -3.57% | 1,845,922 |
| May 1, 2026 | 22.81 | 22.89 | 22.39 | 22.69 | 22.63 | 0.22% | 3,185,896 |
| Apr 30, 2026 | 22.34 | 22.78 | 22.23 | 22.64 | 22.58 | 2.63% | 4,130,558 |
| Apr 29, 2026 | 22.86 | 22.86 | 21.81 | 22.06 | 22.00 | -3.58% | 2,455,422 |
| Apr 28, 2026 | 22.53 | 23.36 | 22.40 | 22.88 | 22.82 | 0.44% | 2,674,822 |
| Apr 27, 2026 | 22.90 | 22.99 | 22.35 | 22.78 | 22.72 | 0.53% | 2,255,415 |
| Apr 24, 2026 | 22.50 | 22.81 | 21.78 | 22.66 | 22.60 | 0.76% | 3,245,751 |
| Apr 23, 2026 | 22.04 | 23.22 | 21.59 | 22.49 | 22.43 | 3.50% | 6,150,072 |
| Apr 22, 2026 | 21.93 | 22.16 | 21.49 | 21.73 | 21.67 | 0.46% | 2,970,972 |
| Apr 21, 2026 | 21.35 | 22.17 | 21.30 | 21.63 | 21.57 | 1.55% | 3,060,685 |
| Apr 20, 2026 | 20.38 | 21.69 | 20.14 | 21.30 | 21.24 | 5.29% | 2,868,101 |
| Apr 17, 2026 | 19.30 | 20.64 | 19.19 | 20.23 | 20.17 | 6.70% | 2,426,245 |
| Apr 16, 2026 | 19.06 | 19.20 | 18.67 | 18.96 | 18.91 | -0.52% | 1,397,636 |
| Apr 15, 2026 | 19.07 | 19.22 | 18.81 | 19.06 | 19.01 | -0.16% | 1,510,089 |
| Apr 14, 2026 | 19.34 | 19.52 | 19.00 | 19.09 | 19.04 | -0.47% | 1,291,198 |
| Apr 13, 2026 | 18.46 | 19.20 | 18.19 | 19.18 | 19.13 | 2.79% | 1,596,172 |
| Apr 10, 2026 | 18.76 | 18.89 | 18.39 | 18.66 | 18.61 | -0.05% | 1,084,053 |
| Apr 9, 2026 | 18.62 | 19.03 | 18.42 | 18.67 | 18.62 | -0.90% | 1,768,239 |
| Apr 8, 2026 | 19.08 | 19.63 | 18.81 | 18.84 | 18.79 | 3.23% | 2,217,552 |
| Apr 7, 2026 | 17.90 | 18.28 | 17.65 | 18.25 | 18.20 | 1.00% | 2,196,734 |
| Apr 6, 2026 | 17.32 | 18.10 | 17.19 | 18.07 | 18.02 | 3.91% | 1,672,702 |
| Apr 2, 2026 | 17.03 | 18.03 | 16.76 | 17.39 | 17.34 | -1.31% | 1,634,269 |
| Apr 1, 2026 | 17.39 | 17.82 | 17.19 | 17.62 | 17.57 | 1.50% | 2,270,165 |
| Mar 31, 2026 | 16.96 | 17.72 | 16.61 | 17.36 | 17.31 | 4.77% | 2,820,576 |
| Mar 30, 2026 | 17.34 | 17.34 | 16.52 | 16.57 | 16.52 | -3.16% | 2,752,463 |
| Mar 27, 2026 | 18.24 | 18.36 | 17.01 | 17.11 | 17.06 | -7.26% | 2,042,438 |
| Mar 26, 2026 | 18.41 | 18.71 | 18.01 | 18.45 | 18.40 | -1.07% | 2,387,588 |
| Mar 25, 2026 | 18.53 | 18.70 | 17.99 | 18.65 | 18.60 | 2.08% | 1,192,022 |
| Mar 24, 2026 | 17.86 | 18.53 | 17.73 | 18.27 | 18.22 | 0.94% | 1,440,073 |
| Mar 23, 2026 | 17.63 | 18.55 | 17.61 | 18.10 | 18.05 | 6.28% | 1,712,859 |
| Mar 20, 2026 | 17.08 | 17.40 | 16.79 | 17.03 | 16.98 | 0.24% | 4,130,994 |
| Mar 19, 2026 | 17.13 | 17.36 | 16.61 | 16.99 | 16.94 | -2.47% | 2,732,241 |
| Mar 18, 2026 | 17.66 | 17.92 | 17.41 | 17.42 | 17.37 | -1.41% | 2,287,328 |
| Mar 17, 2026 | 18.05 | 18.49 | 17.65 | 17.67 | 17.62 | -0.62% | 1,470,173 |
| Mar 16, 2026 | 18.14 | 18.22 | 17.68 | 17.78 | 17.73 | -1.17% | 2,549,135 |
| Mar 13, 2026 | 19.11 | 19.39 | 17.99 | 17.99 | 17.94 | -4.46% | 1,982,359 |
| Mar 12, 2026 | 19.00 | 19.27 | 18.61 | 18.83 | 18.78 | -2.54% | 1,646,203 |
| Mar 11, 2026 | 19.34 | 19.61 | 18.92 | 19.32 | 19.27 | -0.77% | 1,492,791 |
| Mar 10, 2026 | 19.54 | 20.30 | 18.98 | 19.47 | 19.42 | -1.67% | 1,655,260 |
| Mar 9, 2026 | 18.92 | 19.87 | 18.52 | 19.80 | 19.75 | 2.80% | 2,524,978 |
| Mar 6, 2026 | 19.87 | 19.87 | 18.80 | 19.26 | 19.21 | -4.04% | 2,957,734 |
| Mar 5, 2026 | 21.38 | 21.57 | 20.04 | 20.07 | 20.01 | -6.26% | 2,134,124 |
| Mar 4, 2026 | 20.85 | 21.44 | 20.28 | 21.41 | 21.35 | 2.64% | 1,799,158 |
| Mar 3, 2026 | 21.09 | 21.44 | 20.52 | 20.93 | 20.80 | -3.86% | 1,701,179 |
| Mar 2, 2026 | 20.66 | 21.96 | 20.66 | 21.77 | 21.64 | 0.74% | 1,904,893 |
| Feb 27, 2026 | 21.70 | 21.70 | 21.12 | 21.61 | 21.48 | -2.53% | 2,228,620 |
| Feb 26, 2026 | 21.91 | 22.41 | 21.25 | 22.17 | 22.04 | 1.37% | 1,617,551 |
| Feb 25, 2026 | 23.86 | 24.55 | 21.81 | 21.87 | 21.74 | -7.84% | 6,444,936 |
| Feb 24, 2026 | 22.34 | 23.75 | 22.34 | 23.73 | 23.59 | 5.33% | 2,416,085 |
| Feb 23, 2026 | 22.97 | 22.97 | 21.83 | 22.53 | 22.39 | -1.23% | 1,604,087 |
| Feb 20, 2026 | 21.54 | 23.39 | 21.50 | 22.81 | 22.67 | 3.17% | 3,604,906 |
| Feb 19, 2026 | 22.04 | 22.33 | 21.79 | 22.11 | 21.98 | 0.09% | 1,902,045 |
| Feb 18, 2026 | 21.58 | 22.15 | 21.40 | 22.09 | 21.96 | 2.36% | 1,306,447 |
| Feb 17, 2026 | 21.59 | 21.75 | 21.09 | 21.58 | 21.45 | -0.19% | 1,113,136 |
| Feb 13, 2026 | 21.27 | 21.86 | 21.02 | 21.62 | 21.49 | 1.89% | 1,327,140 |
| Feb 12, 2026 | 21.94 | 22.47 | 21.04 | 21.22 | 21.09 | -2.93% | 877,761 |
| Feb 11, 2026 | 22.23 | 22.58 | 21.69 | 21.86 | 21.73 | 0.05% | 1,119,895 |
| Feb 10, 2026 | 21.78 | 22.47 | 21.51 | 21.85 | 21.72 | 0.97% | 1,155,313 |
| Feb 9, 2026 | 22.10 | 22.29 | 21.57 | 21.64 | 21.51 | -2.79% | 1,198,956 |
| Feb 6, 2026 | 21.45 | 22.49 | 21.10 | 22.26 | 22.12 | 6.10% | 1,950,040 |
| Feb 5, 2026 | 21.07 | 21.41 | 20.70 | 20.98 | 20.85 | -1.96% | 1,747,518 |
| Feb 4, 2026 | 20.20 | 21.46 | 19.79 | 21.40 | 21.27 | 7.70% | 2,569,822 |
| Feb 3, 2026 | 19.99 | 20.47 | 19.48 | 19.87 | 19.75 | -0.65% | 2,263,771 |