UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202347.0347.9046.9247.7247.721,607,500
02 Feb 202348.4648.6946.7847.3247.322,451,400
01 Feb 202348.2748.6247.2248.2648.261,148,800
31 Jan 202347.8048.5047.6648.4648.461,205,000
30 Jan 202347.7848.5947.5647.5647.561,097,800
27 Jan 202347.5548.0147.2447.8747.871,138,100
26 Jan 202347.5748.0147.1647.5047.501,206,500
25 Jan 202346.7147.1946.3647.1247.121,392,900
24 Jan 202346.0146.9845.8546.9246.921,017,400
23 Jan 202346.2146.4045.7446.1546.151,189,900
20 Jan 202345.3046.0544.9146.0346.031,100,600
19 Jan 202345.6045.6545.1845.1845.18806,200
18 Jan 202346.3546.6045.7345.8745.871,045,600
17 Jan 202346.2746.7446.1846.2646.261,206,800
13 Jan 202345.8246.2545.5946.1746.17933,900
12 Jan 202345.3146.0845.0145.9745.971,225,100
11 Jan 202345.5945.6545.0545.2445.241,306,600
10 Jan 202345.0545.3844.6945.2645.261,508,400
09 Jan 202345.1445.7444.9245.1245.122,163,900
06 Jan 202344.0245.0043.8544.8944.891,539,800
05 Jan 202344.3444.6143.3343.7143.711,908,400
04 Jan 202345.0145.2244.2844.5344.531,585,800
03 Jan 202345.3245.4944.3844.8344.831,477,300
30 Dec 202244.8145.2844.5545.1745.171,267,000
29 Dec 202244.9445.3344.8545.0745.07864,000
28 Dec 202245.5446.1244.6644.7944.791,001,800
27 Dec 202245.7046.0145.5045.5445.54710,000
23 Dec 202244.9645.9044.7845.6745.67984,700
22 Dec 202245.6545.6544.8145.1745.171,505,200
21 Dec 202245.8446.3245.4145.9445.942,312,500
20 Dec 202245.5746.1945.5045.5245.521,915,900
19 Dec 202245.7445.9645.2545.4645.461,553,100
16 Dec 202245.7845.8645.1545.6045.602,502,800
15 Dec 202245.7746.2945.3846.0546.051,604,500
14 Dec 202246.8447.0345.7546.4346.432,616,900
13 Dec 202247.6547.7645.7746.6446.641,969,900
12 Dec 202246.4746.6945.8546.6146.611,882,200
09 Dec 202246.4446.6546.1446.2546.251,739,100
08 Dec 202247.4447.6546.6446.7046.701,491,900
07 Dec 202247.0347.6546.7646.9846.981,535,500
06 Dec 202247.5347.7346.8546.9946.99864,400
05 Dec 202247.9948.2347.1147.3847.38980,300
02 Dec 202248.7848.8947.7848.4448.441,022,000
01 Dec 202248.5448.9948.0048.4948.491,081,500
30 Nov 202246.9848.3546.9448.2148.211,080,200
29 Nov 202247.2847.7046.8447.0847.081,046,000
28 Nov 202247.7048.0247.1447.2847.281,555,300
25 Nov 202247.4648.2447.2048.0248.02577,900
23 Nov 202247.8048.3247.6047.6647.66754,600
22 Nov 202247.2848.1047.2647.8947.89873,300
21 Nov 202247.2147.6947.1647.1747.17993,800
18 Nov 202247.1047.8446.2247.2747.271,745,600
17 Nov 202245.8247.1045.8246.9246.921,584,300
16 Nov 202246.1747.1945.8046.6946.691,337,400
15 Nov 202246.9547.5346.1846.3646.361,734,000
14 Nov 202246.4347.2646.0346.3346.331,841,200
11 Nov 202247.6348.2345.8846.4546.452,260,700
10 Nov 202248.7749.0247.2247.7747.772,119,400
09 Nov 202247.1147.3846.4546.7646.761,206,300
08 Nov 202246.1547.6046.1147.4347.432,308,000
07 Nov 202246.1547.1945.8346.0046.003,022,400
04 Nov 202245.9546.5744.6845.7745.771,994,300
03 Nov 202242.4845.3242.2645.2745.275,786,200
02 Nov 202242.5742.9641.3741.4641.462,087,300
01 Nov 202242.6943.1041.8443.0243.021,867,100
31 Oct 202242.3942.9842.3342.5342.532,046,700
28 Oct 202242.6442.9342.0642.7842.781,898,500
27 Oct 202241.9042.5841.6742.1242.121,351,300
26 Oct 202241.0442.2340.9941.5941.591,758,800
25 Oct 202240.7141.6940.4940.8040.802,127,000
24 Oct 202240.4141.2340.1840.8740.871,901,100
21 Oct 202240.0340.2437.8139.7539.753,989,700
20 Oct 202241.1741.6939.9940.1340.131,766,500
19 Oct 202242.7443.1741.1541.2841.282,866,600
18 Oct 202243.3543.8842.0443.0143.011,783,100
17 Oct 202241.6542.6941.6542.3242.321,823,000
14 Oct 202242.0742.3640.7340.8140.811,242,700
13 Oct 202239.6041.9539.1941.7941.792,172,700
12 Oct 202240.9041.0539.8040.2340.231,449,500
11 Oct 202241.5242.1740.7841.2241.221,663,300
10 Oct 202242.5742.8241.5441.8141.811,252,700
07 Oct 202243.5543.6142.3142.6542.651,627,600
06 Oct 202243.3244.1543.0843.9543.951,863,200
05 Oct 202242.8143.7142.1743.3543.351,473,900
04 Oct 202243.1143.6943.0643.3643.362,099,000
03 Oct 202240.8842.1640.6142.0642.062,351,700
30 Sept 202239.8641.1039.6640.3340.331,711,300
29 Sept 202240.4340.6039.1339.8339.831,863,500
28 Sept 202239.2740.9439.1940.7040.701,147,200
27 Sept 202239.3639.8138.6639.0739.071,336,000
26 Sept 202239.5840.1038.6639.0139.012,057,500
23 Sept 202240.8140.8738.9039.8839.883,891,700
22 Sept 202242.0642.5241.1641.5141.512,451,100
21 Sept 202242.4743.3541.9742.1042.101,992,400
20 Sept 202242.6242.8142.2242.2942.291,697,100
19 Sept 202241.1442.9541.1242.6842.681,683,100
16 Sept 202241.6741.8140.8441.7341.734,076,100
15 Sept 202242.0142.8441.7642.2842.281,207,300
14 Sept 202242.2742.4341.7242.1542.151,218,000
13 Sept 202242.1842.8541.2842.2942.291,318,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...