WeShop Holdings Limited (WSHP)
NASDAQ: WSHP · Real-Time Price · USD
9.87
-1.13 (-10.27%)
At close: Apr 28, 2026, 4:00 PM EDT
9.80
-0.07 (-0.71%)
After-hours: Apr 28, 2026, 7:59 PM EDT
WeShop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.00 | 10.37 | 9.56 | 9.87 | 9.87 | -10.27% | 222,831 |
| Apr 27, 2026 | 9.92 | 11.16 | 9.92 | 11.00 | 11.00 | 11.45% | 213,457 |
| Apr 24, 2026 | 10.46 | 10.65 | 9.80 | 9.87 | 9.87 | -4.73% | 202,504 |
| Apr 23, 2026 | 11.57 | 11.96 | 10.26 | 10.36 | 10.36 | -14.45% | 343,669 |
| Apr 22, 2026 | 11.28 | 14.13 | 11.27 | 12.11 | 12.11 | 19.78% | 1,731,745 |
| Apr 21, 2026 | 12.12 | 12.49 | 9.97 | 10.11 | 10.11 | -21.87% | 533,153 |
| Apr 20, 2026 | 14.05 | 14.56 | 11.56 | 12.94 | 12.94 | -18.46% | 860,292 |
| Apr 17, 2026 | 19.09 | 19.14 | 15.02 | 15.87 | 15.87 | 11.25% | 8,691,174 |
| Apr 16, 2026 | 24.12 | 40.87 | 14.01 | 14.27 | 14.27 | 73.54% | 32,783,871 |
| Apr 15, 2026 | 5.85 | 9.00 | 5.85 | 8.22 | 8.22 | 46.79% | 256,952 |
| Apr 14, 2026 | 6.02 | 6.10 | 5.60 | 5.60 | 5.60 | -2.10% | 47,979 |
| Apr 13, 2026 | 5.02 | 6.40 | 5.00 | 5.72 | 5.72 | 11.94% | 129,559 |
| Apr 10, 2026 | 5.10 | 5.60 | 5.10 | 5.11 | 5.11 | -1.35% | 49,788 |
| Apr 9, 2026 | 5.36 | 5.38 | 5.01 | 5.18 | 5.18 | -2.63% | 30,575 |
| Apr 8, 2026 | 5.49 | 5.49 | 5.09 | 5.32 | 5.32 | 7.47% | 38,507 |
| Apr 7, 2026 | 5.50 | 5.60 | 4.95 | 4.95 | 4.95 | -10.65% | 72,680 |
| Apr 6, 2026 | 5.84 | 6.44 | 5.29 | 5.54 | 5.54 | -5.30% | 106,655 |
| Apr 2, 2026 | 5.81 | 6.47 | 5.63 | 5.85 | 5.85 | -6.25% | 145,130 |
| Apr 1, 2026 | 7.17 | 7.19 | 6.00 | 6.24 | 6.24 | -16.35% | 309,695 |
| Mar 31, 2026 | 5.35 | 8.35 | 5.04 | 7.46 | 7.46 | 46.27% | 3,934,136 |
| Mar 30, 2026 | 5.81 | 6.31 | 5.10 | 5.10 | 5.10 | -12.22% | 64,697 |
| Mar 27, 2026 | 6.77 | 6.98 | 5.54 | 5.81 | 5.81 | -14.68% | 62,644 |
| Mar 26, 2026 | 7.42 | 7.66 | 6.74 | 6.81 | 6.81 | -10.98% | 60,906 |
| Mar 25, 2026 | 7.65 | 8.33 | 7.00 | 7.65 | 7.65 | 2.96% | 97,057 |
| Mar 24, 2026 | 8.02 | 8.63 | 7.19 | 7.43 | 7.43 | -12.59% | 133,916 |
| Mar 23, 2026 | 8.81 | 10.50 | 7.11 | 8.50 | 8.50 | -27.16% | 995,368 |
| Mar 20, 2026 | 10.30 | 13.92 | 9.89 | 11.67 | 11.67 | 13.52% | 75,276 |
| Mar 19, 2026 | 10.15 | 10.61 | 9.58 | 10.28 | 10.28 | 0.19% | 22,113 |
| Mar 18, 2026 | 11.40 | 11.69 | 10.06 | 10.26 | 10.26 | -12.08% | 36,957 |
| Mar 17, 2026 | 13.86 | 13.86 | 11.00 | 11.67 | 11.67 | -10.92% | 45,282 |
| Mar 16, 2026 | 16.16 | 16.77 | 13.10 | 13.10 | 13.10 | -19.14% | 89,098 |
| Mar 13, 2026 | 17.79 | 17.92 | 16.00 | 16.20 | 16.20 | -1.22% | 26,298 |
| Mar 12, 2026 | 16.45 | 17.15 | 15.21 | 16.40 | 16.40 | -3.76% | 40,813 |
| Mar 11, 2026 | 15.12 | 19.90 | 15.12 | 17.04 | 17.04 | 10.08% | 67,325 |
| Mar 10, 2026 | 15.51 | 17.05 | 14.79 | 15.48 | 15.48 | -2.12% | 33,786 |
| Mar 9, 2026 | 16.10 | 17.00 | 14.32 | 15.82 | 15.82 | -3.85% | 55,698 |
| Mar 6, 2026 | 17.36 | 18.39 | 15.49 | 16.45 | 16.45 | -5.89% | 70,762 |
| Mar 5, 2026 | 17.57 | 18.52 | 16.56 | 17.48 | 17.48 | 4.55% | 48,363 |
| Mar 4, 2026 | 17.66 | 20.31 | 16.72 | 16.72 | 16.72 | -14.21% | 103,363 |
| Mar 3, 2026 | 17.19 | 21.72 | 16.32 | 19.49 | 19.49 | 4.56% | 64,093 |
| 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 |