UK markets closed

WillScot Corporation (WSC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
46.50+0.40 (+0.87%)
At close: 04:00PM EDT
47.48 +0.98 (+2.11%)
After hours: 06:12PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202446.2546.7546.0046.5046.501,276,900
27 Mar 202446.4046.4845.8146.1046.101,682,600
26 Mar 202445.4146.4645.2645.9245.921,763,400
25 Mar 202446.0246.2045.2845.3545.35722,900
22 Mar 202446.8547.1345.7445.9345.931,012,400
21 Mar 202446.8547.1845.7446.6946.691,838,000
20 Mar 202446.5047.1045.2646.8546.853,183,900
19 Mar 202445.0346.5944.9846.5446.541,831,500
18 Mar 202445.6346.0244.9945.0545.051,268,200
15 Mar 202445.4045.9345.1445.6945.691,906,900
14 Mar 202446.1446.6544.9545.1645.162,113,500
13 Mar 202446.3647.0046.0146.1346.131,112,300
12 Mar 202445.9046.4145.5946.2346.231,224,500
11 Mar 202446.4846.4845.7546.0546.051,262,800
08 Mar 202447.4447.7146.6046.6246.621,477,100
07 Mar 202447.2947.9146.8747.1947.191,016,100
06 Mar 202447.0047.8846.3746.8446.841,473,300
05 Mar 202447.9147.9146.4746.7246.721,892,500
04 Mar 202448.0048.3147.5147.7547.752,179,300
01 Mar 202447.9648.2847.4848.0648.061,910,000
29 Feb 202448.0248.5247.3847.7547.752,233,400
28 Feb 202447.1848.1547.1647.6947.692,304,900
27 Feb 202448.3148.4647.3447.3547.351,654,600
26 Feb 202448.2948.4547.7448.0148.011,551,500
23 Feb 202448.0849.0547.9648.2848.281,625,300
22 Feb 202449.3049.9847.4648.2248.223,983,400
21 Feb 202449.9650.2248.3248.6848.683,742,200
20 Feb 202449.3850.5749.3450.2550.251,843,000
16 Feb 202450.0150.7349.8650.1450.141,502,200
15 Feb 202450.4550.8149.6550.1150.112,382,500
14 Feb 202450.8251.2349.9450.1150.112,071,800
13 Feb 202450.8250.9849.3850.1650.162,236,700
12 Feb 202451.3352.1651.3351.5651.561,267,000
09 Feb 202451.3151.9851.0151.4651.461,763,600
08 Feb 202450.8751.2950.5351.2351.232,000,200
07 Feb 202450.3851.4050.1750.6950.692,724,600
06 Feb 202449.4150.4549.1050.1050.102,068,100
05 Feb 202450.5350.5348.9449.1049.103,239,600
02 Feb 202448.6350.7348.3150.4650.463,680,400
01 Feb 202447.8649.0747.8448.6348.633,077,200
31 Jan 202448.0748.6447.1647.3047.303,823,400
30 Jan 202445.4548.2245.2747.8747.874,835,700
29 Jan 202442.6045.7842.5645.5945.596,978,100
26 Jan 202443.4945.2443.4545.1245.121,745,200
25 Jan 202443.2343.5842.5043.3243.321,563,000
24 Jan 202443.6743.6742.7642.7942.79704,600
23 Jan 202443.9844.0843.0943.1543.15720,000
22 Jan 202443.3343.7743.2743.6243.62675,200
19 Jan 202442.9743.0142.2842.9342.931,017,000
18 Jan 202443.1943.2641.7942.5342.531,179,900
17 Jan 202442.1843.1542.1642.7342.731,090,200
16 Jan 202442.2743.1441.4542.8442.84923,400
12 Jan 202443.4443.9042.6542.8042.80665,900
11 Jan 202443.1343.5242.7543.2343.23756,700
10 Jan 202443.2443.3842.5443.0943.09851,500
09 Jan 202442.7543.5442.1543.2743.27846,500
08 Jan 202442.2543.2241.7843.1343.131,127,400
05 Jan 202442.3042.8142.1142.5042.501,143,800
04 Jan 202443.0743.1442.4042.4042.40920,000
03 Jan 202443.8343.9943.1343.1343.13833,900
02 Jan 202444.1144.5843.7944.2644.261,672,500
29 Dec 202344.9945.0544.2944.5044.50854,200
28 Dec 202344.9245.1244.6944.9444.94561,300
27 Dec 202345.2145.5244.6644.8944.89591,100
26 Dec 202344.7945.4544.7745.2645.26780,600
22 Dec 202344.8845.0744.0944.8244.82623,800
21 Dec 202344.5845.0344.2944.4944.49646,500
20 Dec 202344.7245.3744.2444.3544.351,160,600
19 Dec 202345.2245.7244.9145.0345.031,459,700
18 Dec 202344.8445.2244.3944.9644.962,060,800
15 Dec 202345.1545.2444.2144.7044.703,950,700
14 Dec 202342.5645.2242.4945.1945.194,743,600
13 Dec 202340.1441.9940.1441.9241.922,397,300
12 Dec 202340.2440.4739.7240.1040.102,362,600
11 Dec 202340.3040.5440.0240.3840.382,043,000
08 Dec 202340.0940.7140.0940.3040.301,232,900
07 Dec 202340.4140.5840.0640.2240.22873,000
06 Dec 202341.0941.5140.4340.4940.491,309,700
05 Dec 202341.7241.8540.8040.8540.851,735,600
04 Dec 202342.0542.3641.4341.8741.872,411,600
01 Dec 202341.7242.7741.5542.5842.581,676,900
30 Nov 202340.5041.9140.3641.7241.723,183,000
29 Nov 202339.1440.8239.1440.4340.432,284,300
28 Nov 202338.7839.2338.5938.9238.921,536,900
27 Nov 202338.0938.8637.7138.8038.803,813,800
24 Nov 202338.0038.2537.9238.0038.001,510,100
22 Nov 202338.2838.4737.8537.9837.982,230,900
21 Nov 202338.0038.3537.8638.1238.121,043,100
20 Nov 202338.8038.8037.9237.9937.991,371,500
17 Nov 202339.1439.1438.7438.8338.83839,900
16 Nov 202339.0739.4338.5838.8238.821,370,400
15 Nov 202339.2339.6638.8739.1139.112,471,000
14 Nov 202337.6239.8137.6239.2539.252,724,000
13 Nov 202336.5037.1436.5037.0037.001,877,300
10 Nov 202335.5236.7035.4336.6836.681,830,400
09 Nov 202335.8736.2635.0135.0635.061,683,800
08 Nov 202335.6136.0135.2935.6235.621,769,100
07 Nov 202335.6935.9834.9135.6135.612,395,800
06 Nov 202335.9336.1535.3035.6035.602,770,900
03 Nov 202336.0436.2635.2535.7835.783,846,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...