Skip to main content

Willscot Corp (NQ: WSC )

40.37 -0.20 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.430 9.500 8.960 9.420 488,300 +0.03(+0.32%)
Dec 28, 2018 8.690 9.520 8.650 9.390 1,729,300 +0.74(+8.55%)
Dec 27, 2018 8.800 8.880 8.230 8.650 793,049 -0.26(-2.92%)
Dec 26, 2018 8.710 9.020 8.470 8.910 977,087 +0.24(+2.77%)
Dec 24, 2018 8.640 8.750 8.210 8.670 445,500 +0.02(+0.23%)
Dec 21, 2018 9.370 9.910 8.610 8.650 1,320,400 -0.71(-7.59%)
Dec 20, 2018 10.13 10.13 9.250 9.360 1,006,366 -0.84(-8.24%)
Dec 19, 2018 10.62 10.81 10.15 10.20 864,751 -0.41(-3.86%)
Dec 18, 2018 10.87 10.98 10.52 10.61 640,392 -0.20(-1.85%)
Dec 17, 2018 11.06 11.33 10.78 10.81 885,132 -0.58(-5.09%)
Dec 14, 2018 11.52 11.94 11.31 11.39 513,500 -0.42(-3.56%)
Dec 13, 2018 11.93 12.06 11.80 11.81 762,168 -0.11(-0.92%)
Dec 12, 2018 12.29 12.78 11.86 11.92 750,850 -0.18(-1.49%)
Dec 11, 2018 12.20 13.32 11.82 12.10 686,766 +0.08(+0.67%)
Dec 10, 2018 12.50 12.50 11.98 12.02 642,883 -0.45(-3.61%)
Dec 07, 2018 13.15 13.23 12.16 12.47 732,200 -0.68(-5.17%)
Dec 06, 2018 13.16 13.29 13.01 13.15 407,230 -0.28(-2.08%)
Dec 04, 2018 13.89 14.08 13.40 13.43 636,600 -0.52(-3.73%)
Dec 03, 2018 14.01 14.13 13.75 13.95 727,202 +0.17(+1.23%)
Nov 30, 2018 13.66 13.83 13.56 13.78 319,100 +0.06(+0.44%)
Nov 29, 2018 13.75 13.80 13.40 13.72 394,843 -0.05(-0.36%)
Nov 28, 2018 13.64 13.94 13.41 13.77 506,747 +0.20(+1.47%)
Nov 27, 2018 13.58 13.62 13.29 13.57 703,973 -0.01(-0.07%)
Nov 26, 2018 13.48 13.81 13.48 13.58 570,234 +0.29(+2.18%)
Nov 23, 2018 13.59 13.64 13.27 13.29 229,300 -0.44(-3.20%)
Nov 21, 2018 13.73 13.73 13.73 0 +0.43(+3.23%)
Nov 20, 2018 13.86 14.10 13.21 13.30 1,693,063 -0.97(-6.80%)
Nov 19, 2018 14.96 15.17 14.26 14.27 1,185,174 -0.85(-5.62%)
Nov 16, 2018 15.35 15.54 14.85 15.12 916,000 -0.32(-2.07%)
Nov 15, 2018 15.74 15.79 15.18 15.44 909,041 -0.30(-1.91%)
Nov 14, 2018 16.01 16.13 15.70 15.74 900,136 -0.33(-2.05%)
Nov 13, 2018 16.56 16.56 15.99 16.07 690,843 -0.38(-2.31%)
Nov 12, 2018 16.70 16.97 16.39 16.45 1,040,299 -0.44(-2.61%)
Nov 09, 2018 16.72 17.12 16.47 16.89 2,431,300 +1.06(+6.70%)
Nov 08, 2018 15.87 16.16 15.80 15.83 586,597 -0.05(-0.31%)
Nov 07, 2018 15.79 16.33 15.79 15.88 483,792 +0.10(+0.63%)
Nov 06, 2018 15.50 15.89 15.48 15.78 963,103 +0.23(+1.48%)
Nov 05, 2018 15.39 15.62 15.21 15.55 569,765 +0.17(+1.11%)
Nov 02, 2018 15.07 15.39 15.07 15.38 486,200 +0.34(+2.26%)
Nov 01, 2018 14.85 15.21 14.69 15.04 557,834 +0.20(+1.35%)
Oct 31, 2018 14.37 15.03 14.25 14.84 1,046,547 +0.64(+4.51%)
Oct 30, 2018 14.15 14.28 14.00 14.20 652,761 -0.01(-0.07%)
Oct 29, 2018 14.86 14.92 13.98 14.21 572,715 -0.45(-3.07%)
Oct 26, 2018 14.82 14.94 14.20 14.66 684,400 -0.17(-1.15%)
Oct 25, 2018 14.47 15.00 14.27 14.83 712,884 +0.43(+2.99%)
Oct 24, 2018 15.03 15.11 14.39 14.40 661,696 -0.68(-4.51%)
Oct 23, 2018 14.99 15.26 14.81 15.08 739,200 -0.12(-0.79%)
Oct 22, 2018 15.45 15.97 15.15 15.20 934,959 -0.32(-2.06%)
Oct 19, 2018 15.95 16.19 15.49 15.52 990,400 -0.48(-3.00%)
Oct 18, 2018 16.36 16.52 15.93 16.00 647,833 -0.44(-2.68%)
Oct 17, 2018 16.57 16.65 16.31 16.44 733,483 -0.18(-1.08%)
Oct 16, 2018 16.38 16.66 16.29 16.62 1,223,290 +0.34(+2.09%)
Oct 15, 2018 16.60 16.75 16.26 16.28 1,006,820 -0.31(-1.87%)
Oct 12, 2018 17.15 17.32 16.52 16.59 1,102,000 -0.41(-2.41%)
Oct 11, 2018 17.07 17.30 16.95 17.00 652,505 -0.19(-1.11%)
Oct 10, 2018 17.59 17.67 17.18 17.19 671,099 -0.42(-2.39%)
Oct 09, 2018 17.77 17.86 17.61 17.61 470,772 -0.14(-0.79%)
Oct 08, 2018 17.76 17.96 17.68 17.75 821,251 -0.07(-0.39%)
Oct 05, 2018 17.79 17.86 17.66 17.82 463,800 +0.12(+0.68%)
Oct 04, 2018 17.74 17.85 17.54 17.70 496,735 -0.10(-0.56%)
Oct 03, 2018 17.95 17.95 17.61 17.80 417,687 +0.00(+0.00%)
Oct 02, 2018 18.05 18.05 17.73 17.80 891,391 -0.14(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.