WillScot Corporation (WSC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

47.72

+0.40

(+0.85%)

At close: 04:00PM EST

47.72

0.00

(0.00%)

After hours:

05:59PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	47.03	47.90	46.92	47.72	47.72	1,607,500
02 Feb 2023	48.46	48.69	46.78	47.32	47.32	2,451,400
01 Feb 2023	48.27	48.62	47.22	48.26	48.26	1,148,800
31 Jan 2023	47.80	48.50	47.66	48.46	48.46	1,205,000
30 Jan 2023	47.78	48.59	47.56	47.56	47.56	1,097,800
27 Jan 2023	47.55	48.01	47.24	47.87	47.87	1,138,100
26 Jan 2023	47.57	48.01	47.16	47.50	47.50	1,206,500
25 Jan 2023	46.71	47.19	46.36	47.12	47.12	1,392,900
24 Jan 2023	46.01	46.98	45.85	46.92	46.92	1,017,400
23 Jan 2023	46.21	46.40	45.74	46.15	46.15	1,189,900
20 Jan 2023	45.30	46.05	44.91	46.03	46.03	1,100,600
19 Jan 2023	45.60	45.65	45.18	45.18	45.18	806,200
18 Jan 2023	46.35	46.60	45.73	45.87	45.87	1,045,600
17 Jan 2023	46.27	46.74	46.18	46.26	46.26	1,206,800
13 Jan 2023	45.82	46.25	45.59	46.17	46.17	933,900
12 Jan 2023	45.31	46.08	45.01	45.97	45.97	1,225,100
11 Jan 2023	45.59	45.65	45.05	45.24	45.24	1,306,600
10 Jan 2023	45.05	45.38	44.69	45.26	45.26	1,508,400
09 Jan 2023	45.14	45.74	44.92	45.12	45.12	2,163,900
06 Jan 2023	44.02	45.00	43.85	44.89	44.89	1,539,800
05 Jan 2023	44.34	44.61	43.33	43.71	43.71	1,908,400
04 Jan 2023	45.01	45.22	44.28	44.53	44.53	1,585,800
03 Jan 2023	45.32	45.49	44.38	44.83	44.83	1,477,300
30 Dec 2022	44.81	45.28	44.55	45.17	45.17	1,267,000
29 Dec 2022	44.94	45.33	44.85	45.07	45.07	864,000
28 Dec 2022	45.54	46.12	44.66	44.79	44.79	1,001,800
27 Dec 2022	45.70	46.01	45.50	45.54	45.54	710,000
23 Dec 2022	44.96	45.90	44.78	45.67	45.67	984,700
22 Dec 2022	45.65	45.65	44.81	45.17	45.17	1,505,200
21 Dec 2022	45.84	46.32	45.41	45.94	45.94	2,312,500
20 Dec 2022	45.57	46.19	45.50	45.52	45.52	1,915,900
19 Dec 2022	45.74	45.96	45.25	45.46	45.46	1,553,100
16 Dec 2022	45.78	45.86	45.15	45.60	45.60	2,502,800
15 Dec 2022	45.77	46.29	45.38	46.05	46.05	1,604,500
14 Dec 2022	46.84	47.03	45.75	46.43	46.43	2,616,900
13 Dec 2022	47.65	47.76	45.77	46.64	46.64	1,969,900
12 Dec 2022	46.47	46.69	45.85	46.61	46.61	1,882,200
09 Dec 2022	46.44	46.65	46.14	46.25	46.25	1,739,100
08 Dec 2022	47.44	47.65	46.64	46.70	46.70	1,491,900
07 Dec 2022	47.03	47.65	46.76	46.98	46.98	1,535,500
06 Dec 2022	47.53	47.73	46.85	46.99	46.99	864,400
05 Dec 2022	47.99	48.23	47.11	47.38	47.38	980,300
02 Dec 2022	48.78	48.89	47.78	48.44	48.44	1,022,000
01 Dec 2022	48.54	48.99	48.00	48.49	48.49	1,081,500
30 Nov 2022	46.98	48.35	46.94	48.21	48.21	1,080,200
29 Nov 2022	47.28	47.70	46.84	47.08	47.08	1,046,000
28 Nov 2022	47.70	48.02	47.14	47.28	47.28	1,555,300
25 Nov 2022	47.46	48.24	47.20	48.02	48.02	577,900
23 Nov 2022	47.80	48.32	47.60	47.66	47.66	754,600
22 Nov 2022	47.28	48.10	47.26	47.89	47.89	873,300
21 Nov 2022	47.21	47.69	47.16	47.17	47.17	993,800
18 Nov 2022	47.10	47.84	46.22	47.27	47.27	1,745,600
17 Nov 2022	45.82	47.10	45.82	46.92	46.92	1,584,300
16 Nov 2022	46.17	47.19	45.80	46.69	46.69	1,337,400
15 Nov 2022	46.95	47.53	46.18	46.36	46.36	1,734,000
14 Nov 2022	46.43	47.26	46.03	46.33	46.33	1,841,200
11 Nov 2022	47.63	48.23	45.88	46.45	46.45	2,260,700
10 Nov 2022	48.77	49.02	47.22	47.77	47.77	2,119,400
09 Nov 2022	47.11	47.38	46.45	46.76	46.76	1,206,300
08 Nov 2022	46.15	47.60	46.11	47.43	47.43	2,308,000
07 Nov 2022	46.15	47.19	45.83	46.00	46.00	3,022,400
04 Nov 2022	45.95	46.57	44.68	45.77	45.77	1,994,300
03 Nov 2022	42.48	45.32	42.26	45.27	45.27	5,786,200
02 Nov 2022	42.57	42.96	41.37	41.46	41.46	2,087,300
01 Nov 2022	42.69	43.10	41.84	43.02	43.02	1,867,100
31 Oct 2022	42.39	42.98	42.33	42.53	42.53	2,046,700
28 Oct 2022	42.64	42.93	42.06	42.78	42.78	1,898,500
27 Oct 2022	41.90	42.58	41.67	42.12	42.12	1,351,300
26 Oct 2022	41.04	42.23	40.99	41.59	41.59	1,758,800
25 Oct 2022	40.71	41.69	40.49	40.80	40.80	2,127,000
24 Oct 2022	40.41	41.23	40.18	40.87	40.87	1,901,100
21 Oct 2022	40.03	40.24	37.81	39.75	39.75	3,989,700
20 Oct 2022	41.17	41.69	39.99	40.13	40.13	1,766,500
19 Oct 2022	42.74	43.17	41.15	41.28	41.28	2,866,600
18 Oct 2022	43.35	43.88	42.04	43.01	43.01	1,783,100
17 Oct 2022	41.65	42.69	41.65	42.32	42.32	1,823,000
14 Oct 2022	42.07	42.36	40.73	40.81	40.81	1,242,700
13 Oct 2022	39.60	41.95	39.19	41.79	41.79	2,172,700
12 Oct 2022	40.90	41.05	39.80	40.23	40.23	1,449,500
11 Oct 2022	41.52	42.17	40.78	41.22	41.22	1,663,300
10 Oct 2022	42.57	42.82	41.54	41.81	41.81	1,252,700
07 Oct 2022	43.55	43.61	42.31	42.65	42.65	1,627,600
06 Oct 2022	43.32	44.15	43.08	43.95	43.95	1,863,200
05 Oct 2022	42.81	43.71	42.17	43.35	43.35	1,473,900
04 Oct 2022	43.11	43.69	43.06	43.36	43.36	2,099,000
03 Oct 2022	40.88	42.16	40.61	42.06	42.06	2,351,700
30 Sept 2022	39.86	41.10	39.66	40.33	40.33	1,711,300
29 Sept 2022	40.43	40.60	39.13	39.83	39.83	1,863,500
28 Sept 2022	39.27	40.94	39.19	40.70	40.70	1,147,200
27 Sept 2022	39.36	39.81	38.66	39.07	39.07	1,336,000
26 Sept 2022	39.58	40.10	38.66	39.01	39.01	2,057,500
23 Sept 2022	40.81	40.87	38.90	39.88	39.88	3,891,700
22 Sept 2022	42.06	42.52	41.16	41.51	41.51	2,451,100
21 Sept 2022	42.47	43.35	41.97	42.10	42.10	1,992,400
20 Sept 2022	42.62	42.81	42.22	42.29	42.29	1,697,100
19 Sept 2022	41.14	42.95	41.12	42.68	42.68	1,683,100
16 Sept 2022	41.67	41.81	40.84	41.73	41.73	4,076,100
15 Sept 2022	42.01	42.84	41.76	42.28	42.28	1,207,300
14 Sept 2022	42.27	42.43	41.72	42.15	42.15	1,218,000
13 Sept 2022	42.18	42.85	41.28	42.29	42.29	1,318,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.24(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1167-0.0038(-0.34%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP18,980.76-582.92(-2.98%)

WillScot Corporation (WSC)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.24(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1167
-0.0038(-0.34%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
18,980.76
-582.92(-2.98%)