WeShop Holdings Limited (WSHP)
NASDAQ: WSHP · Real-Time Price · USD
15.82
-0.63 (-3.86%)
Mar 9, 2026, 4:00 PM EDT - Market closed
WeShop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.10 | 17.00 | 14.32 | 15.82 | 15.82 | -3.85% | 55,566 |
| Mar 6, 2026 | 17.36 | 18.39 | 15.49 | 16.45 | 16.45 | -5.89% | 67,717 |
| Mar 5, 2026 | 17.57 | 18.52 | 16.56 | 17.48 | 17.48 | 4.55% | 48,157 |
| Mar 4, 2026 | 17.66 | 20.31 | 16.72 | 16.72 | 16.72 | -14.21% | 103,009 |
| Mar 3, 2026 | 17.19 | 21.72 | 16.32 | 19.49 | 19.49 | 4.56% | 64,060 |
| Mar 2, 2026 | 20.91 | 22.00 | 18.64 | 18.64 | 18.64 | -3.22% | 95,606 |
| Feb 27, 2026 | 20.01 | 22.00 | 18.25 | 19.26 | 19.26 | -9.28% | 62,552 |
| Feb 26, 2026 | 18.61 | 22.40 | 18.61 | 21.23 | 21.23 | 3.26% | 29,113 |
| Feb 25, 2026 | 17.34 | 22.54 | 17.34 | 20.56 | 20.56 | 9.65% | 59,787 |
| Feb 24, 2026 | 14.31 | 19.49 | 13.66 | 18.75 | 18.75 | 17.19% | 109,978 |
| Feb 23, 2026 | 21.42 | 21.42 | 14.49 | 16.00 | 16.00 | -28.98% | 99,244 |
| Feb 20, 2026 | 34.07 | 34.07 | 22.00 | 22.53 | 22.53 | -45.05% | 166,327 |
| Feb 19, 2026 | 34.11 | 41.00 | 32.36 | 41.00 | 41.00 | 8.18% | 157,936 |
| Feb 18, 2026 | 35.40 | 39.58 | 30.00 | 37.90 | 37.90 | 13.24% | 19,418 |
| Feb 17, 2026 | 35.18 | 36.50 | 29.00 | 33.47 | 33.47 | -10.53% | 27,142 |
| Feb 13, 2026 | 33.51 | 44.26 | 33.48 | 37.41 | 37.41 | 2.49% | 20,508 |
| Feb 12, 2026 | 40.50 | 42.50 | 36.05 | 36.50 | 36.50 | -22.34% | 22,572 |
| Feb 11, 2026 | 43.00 | 47.00 | 35.74 | 47.00 | 47.00 | 19.38% | 23,733 |
| Feb 10, 2026 | 43.50 | 44.97 | 39.00 | 39.37 | 39.37 | -8.42% | 25,719 |
| Feb 9, 2026 | 44.07 | 46.50 | 40.24 | 42.99 | 42.99 | -3.54% | 32,844 |
| Feb 6, 2026 | 53.00 | 55.69 | 44.57 | 44.57 | 44.57 | -15.12% | 21,402 |
| Feb 5, 2026 | 54.61 | 61.99 | 50.50 | 52.51 | 52.51 | -11.00% | 12,640 |
| Feb 4, 2026 | 50.22 | 59.40 | 50.22 | 59.00 | 59.00 | 7.08% | 21,393 |
| Feb 3, 2026 | 56.00 | 60.05 | 52.54 | 55.10 | 55.10 | -3.33% | 65,684 |
| Feb 2, 2026 | 61.39 | 66.40 | 57.00 | 57.00 | 57.00 | -6.33% | 29,619 |
| Jan 30, 2026 | 72.99 | 75.99 | 60.00 | 60.85 | 60.85 | -6.38% | 16,751 |
| Jan 29, 2026 | 69.40 | 73.99 | 65.00 | 65.00 | 65.00 | -7.14% | 20,354 |
| Jan 28, 2026 | 71.01 | 78.00 | 69.84 | 70.00 | 70.00 | -6.67% | 23,772 |
| Jan 27, 2026 | 76.01 | 76.01 | 73.95 | 75.00 | 75.00 | - | 11,494 |
| Jan 26, 2026 | 63.61 | 78.00 | 63.61 | 75.00 | 75.00 | 4.15% | 12,319 |
| Jan 23, 2026 | 68.50 | 72.01 | 66.37 | 72.01 | 72.01 | 11.97% | 10,980 |
| Jan 22, 2026 | 70.12 | 70.12 | 64.31 | 64.31 | 64.31 | -10.68% | 4,332 |
| Jan 21, 2026 | 63.24 | 72.00 | 63.24 | 72.00 | 72.00 | 1.41% | 5,543 |
| Jan 20, 2026 | 58.13 | 71.00 | 58.13 | 71.00 | 71.00 | 5.70% | 9,209 |
| Jan 16, 2026 | 76.23 | 76.23 | 67.17 | 67.17 | 67.17 | -6.71% | 8,620 |
| Jan 15, 2026 | 78.28 | 79.10 | 62.22 | 72.00 | 72.00 | -4.84% | 15,735 |
| Jan 14, 2026 | 59.39 | 117.73 | 59.39 | 75.66 | 75.66 | 35.86% | 50,431 |
| Jan 13, 2026 | 55.19 | 56.03 | 53.90 | 55.69 | 55.69 | -2.81% | 10,554 |
| Jan 12, 2026 | 66.50 | 66.50 | 57.30 | 57.30 | 57.30 | -11.85% | 5,077 |
| Jan 9, 2026 | 79.99 | 79.99 | 65.00 | 65.00 | 65.00 | -20.73% | 7,705 |
| Jan 8, 2026 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | -0.77% | 5,109 |
| Jan 7, 2026 | 87.00 | 90.00 | 82.64 | 82.64 | 82.64 | -5.03% | 8,187 |
| Jan 6, 2026 | 93.00 | 93.00 | 87.02 | 87.02 | 87.02 | -10.83% | 9,168 |
| Jan 5, 2026 | 96.50 | 97.59 | 96.50 | 97.59 | 97.59 | -2.41% | 10,154 |
| Jan 2, 2026 | 98.00 | 100.00 | 97.80 | 100.00 | 100.00 | 5.26% | 7,810 |
| Dec 31, 2025 | 100.00 | 100.00 | 93.25 | 95.00 | 95.00 | -0.26% | 5,143 |
| Dec 30, 2025 | 110.00 | 110.00 | 93.25 | 95.25 | 95.25 | -10.81% | 16,436 |
| Dec 29, 2025 | 109.50 | 112.00 | 105.00 | 106.80 | 106.80 | -4.51% | 34,410 |
| Dec 26, 2025 | 117.95 | 117.95 | 110.00 | 111.85 | 111.85 | 1.68% | 32,902 |
| Dec 24, 2025 | 104.50 | 110.05 | 102.20 | 110.00 | 110.00 | 8.64% | 23,253 |
| Dec 23, 2025 | 110.00 | 112.50 | 101.25 | 101.25 | 101.25 | -4.48% | 36,831 |
| Dec 22, 2025 | 126.26 | 126.26 | 106.00 | 106.00 | 106.00 | -18.46% | 29,116 |
| Dec 19, 2025 | 116.85 | 130.00 | 115.16 | 130.00 | 130.00 | 12.16% | 8,294 |
| Dec 18, 2025 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | -1.86% | 2,231 |
| Dec 17, 2025 | 116.00 | 119.00 | 107.88 | 118.11 | 118.11 | -5.51% | 6,615 |
| Dec 16, 2025 | 128.00 | 139.88 | 123.53 | 125.00 | 125.00 | 4.16% | 11,288 |
| Dec 15, 2025 | 116.17 | 129.00 | 113.50 | 120.01 | 120.01 | 3.46% | 8,390 |
| Dec 12, 2025 | 112.10 | 142.04 | 112.10 | 116.00 | 116.00 | 23.38% | 14,870 |
| Dec 11, 2025 | 93.62 | 94.02 | 93.62 | 94.02 | 94.02 | 0.11% | 2,367 |
| Dec 10, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | -1.35% | 1,700 |
| Dec 9, 2025 | 99.00 | 99.00 | 95.21 | 95.21 | 95.21 | -20.66% | 3,572 |
| Dec 8, 2025 | 115.00 | 120.06 | 115.00 | 120.00 | 120.00 | -5.22% | 3,812 |
| Dec 5, 2025 | 119.55 | 133.15 | 119.55 | 126.61 | 126.61 | -5.94% | 5,778 |
| Dec 4, 2025 | 136.70 | 136.70 | 134.00 | 134.60 | 134.60 | -7.17% | 4,393 |
| Dec 3, 2025 | 174.52 | 174.52 | 131.24 | 145.00 | 145.00 | -0.07% | 16,398 |
| Dec 2, 2025 | 128.23 | 155.00 | 121.05 | 145.10 | 145.10 | 15.99% | 24,253 |
| Dec 1, 2025 | 140.00 | 140.00 | 125.10 | 125.10 | 125.10 | -11.09% | 17,779 |
| Nov 28, 2025 | 130.00 | 154.61 | 130.00 | 140.70 | 140.70 | -3.11% | 12,042 |
| Nov 26, 2025 | 173.00 | 180.00 | 133.60 | 145.21 | 145.21 | -3.23% | 25,028 |
| Nov 25, 2025 | 163.00 | 225.00 | 150.06 | 150.06 | 150.06 | 15.43% | 39,106 |
| Nov 24, 2025 | 109.98 | 130.00 | 98.98 | 130.00 | 130.00 | 14.64% | 13,482 |
| Nov 21, 2025 | 152.49 | 152.49 | 90.00 | 113.40 | 113.40 | -26.77% | 16,254 |
| Nov 20, 2025 | 132.99 | 200.00 | 122.39 | 154.85 | 154.85 | -22.58% | 61,148 |
| Nov 19, 2025 | 38.00 | 250.00 | 38.00 | 200.00 | 200.00 | 506.06% | 268,914 |
| Nov 18, 2025 | 39.50 | 40.00 | 29.00 | 33.00 | 33.00 | -16.48% | 27,274 |
| Nov 17, 2025 | 51.00 | 60.00 | 33.61 | 39.51 | 39.51 | 30.78% | 302,384 |