Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willscot Corp (NQ: WSC )

38.72 +0.76 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.06 11.18 10.91 11.09 438,600 +0.11(+1.00%)
Mar 28, 2019 10.74 11.08 10.64 10.98 567,974 +0.18(+1.67%)
Mar 27, 2019 10.92 10.95 10.78 10.80 499,338 -0.13(-1.19%)
Mar 26, 2019 11.12 11.36 10.76 10.93 556,749 -0.09(-0.82%)
Mar 25, 2019 11.36 11.37 10.86 11.02 723,479 -0.34(-2.99%)
Mar 22, 2019 11.78 12.02 11.33 11.36 1,223,400 -0.31(-2.66%)
Mar 21, 2019 11.69 11.78 11.48 11.67 579,634 -0.02(-0.17%)
Mar 20, 2019 11.04 11.81 10.92 11.69 1,344,719 +0.57(+5.13%)
Mar 19, 2019 11.36 11.58 10.93 11.12 1,045,848 -0.16(-1.42%)
Mar 18, 2019 11.36 11.59 10.94 11.28 556,154 -0.02(-0.18%)
Mar 15, 2019 10.65 11.71 10.37 11.30 1,333,800 +0.55(+5.12%)
Mar 14, 2019 10.47 10.94 10.47 10.75 1,456,288 +0.19(+1.80%)
Mar 13, 2019 10.63 10.71 10.46 10.56 770,874 -0.02(-0.19%)
Mar 12, 2019 10.37 10.60 10.32 10.58 240,905 +0.27(+2.62%)
Mar 11, 2019 10.05 10.32 10.03 10.31 461,501 +0.28(+2.79%)
Mar 08, 2019 9.940 10.08 9.865 10.03 508,100 +0.07(+0.70%)
Mar 07, 2019 10.05 10.09 9.790 9.960 415,913 -0.10(-0.99%)
Mar 06, 2019 10.37 10.40 10.06 10.06 532,498 -0.31(-2.99%)
Mar 05, 2019 10.69 10.74 10.32 10.37 381,444 -0.31(-2.90%)
Mar 04, 2019 10.47 10.86 10.40 10.68 1,125,850 +0.28(+2.69%)
Mar 01, 2019 10.28 10.49 10.17 10.40 908,400 +0.21(+2.06%)
Feb 28, 2019 10.24 10.31 10.12 10.19 649,242 -0.05(-0.49%)
Feb 27, 2019 10.19 10.29 10.07 10.24 511,631 +0.00(+0.00%)
Feb 26, 2019 10.26 10.44 10.17 10.24 555,940 -0.01(-0.10%)
Feb 25, 2019 10.37 10.41 10.25 10.25 574,287 -0.03(-0.29%)
Feb 22, 2019 10.48 10.60 10.24 10.28 702,200 -0.16(-1.53%)
Feb 21, 2019 10.48 10.49 10.28 10.44 491,948 -0.05(-0.48%)
Feb 20, 2019 10.30 10.62 10.26 10.49 496,128 +0.19(+1.84%)
Feb 19, 2019 10.28 10.38 10.25 10.30 390,760 +0.01(+0.10%)
Feb 15, 2019 10.23 10.37 10.18 10.29 299,100 +0.08(+0.78%)
Feb 14, 2019 10.25 10.46 10.13 10.21 400,016 -0.07(-0.68%)
Feb 13, 2019 10.24 10.43 10.11 10.28 934,797 +0.09(+0.88%)
Feb 12, 2019 10.09 10.27 9.900 10.19 644,931 +0.19(+1.90%)
Feb 11, 2019 9.950 10.03 9.800 10.00 446,428 +0.12(+1.21%)
Feb 08, 2019 9.820 9.960 9.750 9.880 351,300 -0.05(-0.50%)
Feb 07, 2019 10.01 10.11 9.745 9.930 641,007 -0.13(-1.29%)
Feb 06, 2019 10.04 10.24 9.900 10.06 703,327 +0.03(+0.30%)
Feb 05, 2019 9.870 10.13 9.850 10.03 924,192 +0.16(+1.62%)
Feb 04, 2019 9.970 9.970 9.560 9.870 812,823 -0.10(-1.00%)
Feb 01, 2019 10.30 10.30 9.950 9.970 430,000 -0.28(-2.73%)
Jan 31, 2019 10.31 10.46 10.12 10.25 786,357 -0.02(-0.19%)
Jan 30, 2019 10.13 10.30 9.850 10.27 658,438 +0.27(+2.70%)
Jan 29, 2019 10.15 10.15 9.900 10.00 501,347 -0.06(-0.60%)
Jan 28, 2019 10.30 10.36 9.970 10.06 349,116 -0.26(-2.52%)
Jan 25, 2019 10.51 10.63 10.30 10.32 958,500 -0.07(-0.67%)
Jan 24, 2019 10.01 10.53 10.01 10.39 774,876 +0.32(+3.18%)
Jan 23, 2019 10.29 10.40 9.930 10.07 642,690 -0.14(-1.37%)
Jan 22, 2019 10.45 10.45 9.960 10.21 784,028 -0.37(-3.50%)
Jan 18, 2019 10.08 10.81 10.08 10.58 1,126,500 +0.51(+5.06%)
Jan 17, 2019 10.12 10.26 9.960 10.07 552,225 -0.10(-0.98%)
Jan 16, 2019 10.18 10.37 10.06 10.17 738,012 +0.03(+0.30%)
Jan 15, 2019 10.02 10.29 9.830 10.14 964,028 +0.12(+1.20%)
Jan 14, 2019 9.840 10.21 9.800 10.02 409,319 +0.03(+0.30%)
Jan 11, 2019 10.23 10.32 9.780 9.990 1,136,700 -0.32(-3.10%)
Jan 10, 2019 10.49 10.49 10.08 10.31 992,378 -0.32(-3.01%)
Jan 09, 2019 10.66 11.24 10.49 10.63 1,085,512 +0.39(+3.81%)
Jan 08, 2019 10.63 10.66 10.13 10.24 874,701 -0.29(-2.75%)
Jan 07, 2019 9.900 10.57 9.720 10.53 524,714 +0.58(+5.83%)
Jan 04, 2019 9.540 10.12 9.540 9.950 755,900 +0.46(+4.85%)
Jan 03, 2019 9.550 9.830 9.430 9.490 768,963 -0.11(-1.15%)
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.