Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NasdaqCM - Delayed Quote USD

WillScot Holdings Corporation (WSC)

Compare

Time to buy WSC?

35.27

-3.40

(-8.79%)

At close: February 21 at 4:00:01 PM EST

35.28

+0.01

+(0.03%)

After hours: February 21 at 5:58:41 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	38.00	39.10	34.20	35.27	35.27	6,634,400
Feb 20, 2025	39.02	39.12	38.42	38.67	38.67	2,450,600
Feb 19, 2025	38.53	39.08	37.87	39.05	39.05	2,326,600
Feb 18, 2025	38.32	38.80	37.36	38.51	38.51	2,329,000
Feb 14, 2025	38.49	38.82	37.51	38.02	38.02	1,314,800
Feb 13, 2025	36.91	38.32	36.79	38.27	38.27	1,750,100
Feb 12, 2025	37.39	37.54	36.73	36.85	36.85	1,683,900
Feb 11, 2025	37.56	38.04	37.43	37.91	37.91	1,600,300
Feb 10, 2025	37.38	37.95	36.91	37.70	37.70	1,276,300
Feb 7, 2025	37.02	37.40	36.42	37.21	37.21	1,780,600
Feb 6, 2025	36.09	38.16	35.95	37.07	37.07	4,762,400
Feb 5, 2025	35.51	36.31	35.09	35.88	35.88	1,506,800
Feb 4, 2025	35.63	36.17	35.21	35.22	35.22	1,916,700
Feb 3, 2025	36.09	36.47	35.35	35.80	35.80	1,666,900
Jan 31, 2025	36.99	37.24	36.66	37.06	37.06	2,067,200
Jan 30, 2025	37.80	37.80	36.42	36.97	36.97	1,479,400
Jan 29, 2025	36.83	37.48	36.50	37.20	37.20	1,402,300
Jan 28, 2025	38.15	38.20	36.85	36.93	36.93	1,596,700
Jan 27, 2025	38.55	38.72	37.67	38.17	38.17	1,804,100
Jan 24, 2025	38.99	39.40	38.66	38.86	38.86	1,951,900
Jan 23, 2025	39.18	39.58	38.88	39.08	39.08	1,947,600
Jan 22, 2025	38.30	39.60	38.27	39.18	39.18	1,841,500
Jan 21, 2025	39.19	39.28	37.50	38.57	38.57	7,211,200
Jan 17, 2025	36.83	36.85	36.20	36.64	36.64	1,147,100
Jan 16, 2025	36.07	36.63	35.64	36.57	36.57	1,370,400
Jan 15, 2025	35.90	36.20	35.33	36.01	36.01	1,914,000
Jan 14, 2025	35.32	35.46	34.34	35.02	35.02	3,758,400
Jan 13, 2025	34.63	35.70	34.63	35.27	35.27	4,043,300
Jan 10, 2025	34.13	35.50	34.00	34.99	34.99	3,512,800
Jan 8, 2025	33.78	34.30	33.62	34.02	34.02	1,924,300
Jan 7, 2025	34.46	34.62	33.90	34.13	34.13	1,182,900
Jan 6, 2025	34.51	34.97	34.24	34.32	34.32	1,237,500
Jan 3, 2025	33.18	33.95	33.14	33.95	33.95	1,022,100
Jan 2, 2025	33.85	34.26	33.10	33.33	33.33	1,465,000
Dec 31, 2024	33.55	33.66	33.09	33.45	33.45	1,714,700
Dec 30, 2024	33.33	33.65	32.69	33.36	33.36	1,695,400
Dec 27, 2024	34.08	34.56	33.39	33.69	33.69	966,100
Dec 26, 2024	33.75	34.36	33.35	34.21	34.21	960,300
Dec 24, 2024	33.71	33.97	33.24	33.80	33.80	584,000
Dec 23, 2024	33.38	33.93	33.23	33.84	33.84	1,453,500
Dec 20, 2024	32.75	34.02	32.57	33.58	33.58	2,689,200
Dec 19, 2024	34.35	34.56	32.83	32.93	32.93	3,080,400
Dec 18, 2024	36.54	36.62	33.98	34.20	34.20	3,251,600
Dec 17, 2024	36.78	38.00	35.91	36.48	36.48	3,635,400
Dec 16, 2024	34.88	35.85	34.68	35.20	35.20	3,381,300
Dec 13, 2024	35.80	36.16	35.03	35.12	35.12	5,386,100
Dec 12, 2024	36.32	36.70	35.80	35.86	35.86	1,405,900
Dec 11, 2024	37.01	37.52	36.33	36.36	36.36	1,690,700
Dec 10, 2024	38.56	38.71	36.94	37.00	37.00	1,988,800
Dec 9, 2024	39.48	39.62	38.53	38.60	38.60	1,701,200
Dec 6, 2024	38.75	39.81	38.61	39.16	39.16	1,917,900
Dec 5, 2024	39.15	39.24	38.50	38.69	38.69	2,209,300
Dec 4, 2024	37.52	39.81	37.39	39.21	39.21	2,764,200
Dec 3, 2024	38.20	38.54	37.66	37.70	37.70	1,748,600
Dec 2, 2024	38.06	38.38	37.86	38.21	38.21	1,624,800
Nov 29, 2024	38.32	38.77	38.01	38.24	38.24	758,700
Nov 27, 2024	38.52	39.37	38.00	38.19	38.19	1,530,100
Nov 26, 2024	38.71	38.75	37.82	38.52	38.52	1,880,000
Nov 25, 2024	36.56	38.92	36.56	38.72	38.72	4,195,000
Nov 22, 2024	35.59	36.46	35.47	36.30	36.30	2,038,600
Nov 21, 2024	35.07	35.71	34.75	35.44	35.44	2,049,300
Nov 20, 2024	35.27	35.90	34.67	34.93	34.93	1,702,000
Nov 19, 2024	35.31	35.99	34.72	35.14	35.14	2,264,700
Nov 18, 2024	34.56	35.39	34.25	35.19	35.19	4,611,000
Nov 15, 2024	35.31	35.52	34.12	34.38	34.38	3,801,800
Nov 14, 2024	36.74	37.04	34.79	34.98	34.98	5,011,300
Nov 13, 2024	37.38	38.59	36.94	36.96	36.96	2,270,700
Nov 12, 2024	38.19	38.45	37.08	37.65	37.65	3,192,100
Nov 11, 2024	39.24	39.78	38.10	38.14	38.14	3,268,200
Nov 8, 2024	39.44	39.78	38.71	39.19	39.19	4,405,700
Nov 7, 2024	39.99	40.10	38.94	39.68	39.68	4,191,200
Nov 6, 2024	42.15	42.15	39.65	39.80	39.80	10,769,200
Nov 5, 2024	37.06	37.87	36.44	37.85	37.85	3,625,300
Nov 4, 2024	36.38	37.54	36.14	36.86	36.86	4,133,300
Nov 1, 2024	33.35	36.58	33.35	36.54	36.54	8,952,800
Oct 31, 2024	34.00	35.50	32.71	33.14	33.14	15,479,500
Oct 30, 2024	38.96	39.88	38.73	38.88	38.88	2,551,400
Oct 29, 2024	39.53	40.14	39.04	39.17	39.17	2,834,900
Oct 28, 2024	39.10	40.22	39.04	39.79	39.79	2,386,600
Oct 25, 2024	37.98	39.71	37.61	38.97	38.97	3,720,400
Oct 24, 2024	37.30	37.60	36.57	37.57	37.57	2,804,300
Oct 23, 2024	37.99	38.40	37.40	37.83	37.83	1,672,500
Oct 22, 2024	37.37	38.25	37.37	38.19	38.19	1,887,500
Oct 21, 2024	37.42	37.81	37.11	37.69	37.69	2,175,700
Oct 18, 2024	37.18	37.41	36.58	37.33	37.33	2,494,100
Oct 17, 2024	37.20	37.24	36.37	36.69	36.69	1,918,700
Oct 16, 2024	36.34	37.32	36.22	37.29	37.29	2,989,500
Oct 15, 2024	36.38	36.86	36.28	36.29	36.29	3,110,200
Oct 14, 2024	36.26	36.53	35.68	36.35	36.35	2,755,900
Oct 11, 2024	36.32	36.76	35.85	36.15	36.15	3,394,300
Oct 10, 2024	36.76	37.45	36.26	36.39	36.39	1,643,700
Oct 9, 2024	36.55	37.13	36.28	36.82	36.82	2,672,000
Oct 8, 2024	37.00	37.20	36.47	36.49	36.49	1,386,200
Oct 7, 2024	37.50	37.60	36.93	37.19	37.19	1,573,400
Oct 4, 2024	38.30	38.41	37.50	37.59	37.59	1,080,600
Oct 3, 2024	37.14	37.96	36.97	37.71	37.71	1,716,200
Oct 2, 2024	36.98	37.57	36.94	37.41	37.41	1,094,700
Oct 1, 2024	37.53	37.94	36.99	37.24	37.24	1,492,700
Sep 30, 2024	38.32	38.44	37.17	37.60	37.60	2,894,400
Sep 27, 2024	39.52	39.82	38.45	38.57	38.57	1,602,200
Sep 26, 2024	39.92	40.34	38.24	39.10	39.10	2,704,100
Sep 25, 2024	40.99	41.58	39.62	39.62	39.62	3,562,000
Sep 24, 2024	40.61	41.51	40.29	40.99	40.99	3,121,500
Sep 23, 2024	39.91	40.87	39.91	40.45	40.45	3,258,000
Sep 20, 2024	39.08	40.43	38.88	39.80	39.80	3,641,400
Sep 19, 2024	39.44	39.67	37.71	38.85	38.85	6,322,600
Sep 18, 2024	40.85	41.31	38.09	39.17	39.17	9,962,900
Sep 17, 2024	39.76	40.48	39.42	40.19	40.19	1,263,300
Sep 16, 2024	39.28	40.01	38.92	39.40	39.40	1,250,800
Sep 13, 2024	39.95	40.04	38.97	39.16	39.16	1,398,800
Sep 12, 2024	38.66	39.50	38.08	39.25	39.25	1,250,200
Sep 11, 2024	37.85	38.41	36.69	38.35	38.35	1,470,600
Sep 10, 2024	36.67	38.06	36.21	37.80	37.80	2,132,200
Sep 9, 2024	36.31	36.93	36.18	36.51	36.51	1,310,000
Sep 6, 2024	36.71	37.56	36.26	36.27	36.27	1,742,400
Sep 5, 2024	37.35	37.35	36.53	36.71	36.71	1,150,300
Sep 4, 2024	37.32	37.37	36.57	37.16	37.16	1,578,900
Sep 3, 2024	38.36	38.40	37.23	37.25	37.25	1,391,600
Aug 30, 2024	38.32	38.66	38.01	38.54	38.54	845,800
Aug 29, 2024	38.63	38.63	37.84	38.01	38.01	1,082,500
Aug 28, 2024	38.52	38.59	38.10	38.25	38.25	741,700
Aug 27, 2024	38.87	39.21	38.54	38.81	38.81	748,000
Aug 26, 2024	39.31	40.19	39.05	39.25	39.25	1,552,200
Aug 23, 2024	37.07	39.02	37.04	38.93	38.93	1,825,800
Aug 22, 2024	37.60	37.94	36.95	37.19	37.19	1,356,100
Aug 21, 2024	37.21	37.64	36.78	37.47	37.47	1,832,200
Aug 20, 2024	36.96	37.72	36.73	37.03	37.03	1,131,300
Aug 19, 2024	36.04	37.04	35.72	37.01	37.01	1,460,500
Aug 16, 2024	36.56	37.04	35.99	36.03	36.03	1,765,100
Aug 15, 2024	35.30	36.97	35.30	36.61	36.61	1,727,500
Aug 14, 2024	35.00	35.14	34.49	34.55	34.55	844,500
Aug 13, 2024	34.39	34.85	33.85	34.82	34.82	1,324,400
Aug 12, 2024	34.71	34.99	34.02	34.12	34.12	981,100
Aug 9, 2024	33.95	34.81	33.69	34.71	34.71	1,664,300
Aug 8, 2024	33.55	34.38	33.48	33.97	33.97	2,531,900
Aug 7, 2024	35.18	35.67	33.23	33.49	33.49	2,580,800
Aug 6, 2024	34.56	35.41	34.05	34.70	34.70	2,984,200
Aug 5, 2024	34.83	36.18	34.10	34.55	34.55	4,644,200
Aug 2, 2024	37.59	38.20	35.34	35.50	35.50	6,341,800
Aug 1, 2024	40.79	41.21	39.52	39.81	39.81	2,435,500
Jul 31, 2024	41.37	41.62	40.33	41.00	41.00	1,573,000
Jul 30, 2024	41.54	41.85	40.43	40.96	40.96	1,752,300
Jul 29, 2024	41.07	41.46	40.72	41.36	41.36	1,787,500
Jul 26, 2024	42.56	42.99	40.43	41.00	41.00	3,856,200
Jul 25, 2024	41.25	43.80	41.11	43.24	43.24	3,971,800
Jul 24, 2024	42.18	42.48	40.87	40.99	40.99	2,488,500
Jul 23, 2024	41.80	42.38	41.43	42.21	42.21	2,009,900
Jul 22, 2024	41.27	42.06	40.91	41.90	41.90	2,169,800
Jul 19, 2024	40.87	41.13	40.00	41.01	41.01	2,020,500
Jul 18, 2024	39.93	41.45	39.76	40.83	40.83	3,308,900
Jul 17, 2024	39.98	40.88	39.89	39.97	39.97	2,009,400
Jul 16, 2024	38.99	40.70	38.75	40.44	40.44	2,678,900
Jul 15, 2024	38.29	39.17	38.06	38.85	38.85	1,723,100
Jul 12, 2024	38.52	38.55	38.00	38.29	38.29	1,535,100
Jul 11, 2024	36.95	38.68	36.83	38.02	38.02	3,650,700
Jul 10, 2024	36.52	36.80	35.96	36.39	36.39	1,799,900
Jul 9, 2024	36.25	36.71	35.50	36.36	36.36	2,434,000
Jul 8, 2024	36.22	36.48	35.76	36.20	36.20	2,047,700
Jul 5, 2024	37.17	37.32	35.65	35.84	35.84	2,940,600
Jul 3, 2024	37.05	37.79	36.76	37.51	37.51	1,000,900
Jul 2, 2024	37.33	38.08	36.51	36.99	36.99	1,728,200
Jul 1, 2024	37.78	38.45	36.78	37.30	37.30	1,792,300
Jun 28, 2024	38.22	38.46	37.56	37.64	37.64	4,223,300
Jun 27, 2024	37.86	38.01	37.46	37.95	37.95	2,407,900
Jun 26, 2024	38.18	38.42	37.64	37.84	37.84	2,100,400
Jun 25, 2024	39.40	39.40	37.80	38.45	38.45	1,804,800
Jun 24, 2024	39.70	39.92	39.21	39.26	39.26	1,208,900
Jun 21, 2024	39.23	39.72	38.54	39.59	39.59	2,450,300
Jun 20, 2024	37.96	39.24	37.87	39.17	39.17	1,424,100
Jun 18, 2024	38.34	38.56	37.95	38.12	38.12	2,754,500
Jun 17, 2024	37.80	38.70	37.70	38.49	38.49	1,601,900
Jun 14, 2024	38.18	38.96	37.71	37.85	37.85	1,053,600
Jun 13, 2024	38.48	38.83	37.82	38.66	38.66	2,449,300
Jun 12, 2024	38.69	39.66	38.46	38.51	38.51	3,602,300
Jun 11, 2024	37.88	38.04	36.84	37.90	37.90	2,655,800
Jun 10, 2024	38.01	38.28	37.60	38.10	38.10	1,874,100
Jun 7, 2024	38.20	38.90	38.01	38.30	38.30	1,361,900
Jun 6, 2024	38.73	38.99	38.36	38.50	38.50	1,084,300
Jun 5, 2024	38.50	39.03	38.04	38.84	38.84	1,068,800
Jun 4, 2024	38.91	39.58	38.24	38.33	38.33	1,649,600
Jun 3, 2024	39.55	39.81	38.59	39.38	39.38	1,464,100
May 31, 2024	39.56	39.85	39.13	39.43	39.43	1,332,600
May 30, 2024	39.07	39.75	39.06	39.39	39.39	1,077,500
May 29, 2024	38.65	39.49	38.36	38.95	38.95	1,299,200
May 28, 2024	37.87	39.87	37.87	38.96	38.96	1,372,800
May 24, 2024	39.57	39.67	38.98	39.27	39.27	1,391,800
May 23, 2024	40.67	40.92	39.24	39.39	39.39	1,363,500
May 22, 2024	41.66	41.99	40.25	40.40	40.40	3,455,800
May 21, 2024	41.55	42.36	41.55	41.87	41.87	1,786,100
May 20, 2024	41.00	41.71	40.84	41.55	41.55	1,748,200
May 17, 2024	39.60	40.71	39.52	40.65	40.65	2,021,200
May 16, 2024	39.91	40.03	39.45	39.61	39.61	1,465,400
May 15, 2024	40.15	40.24	39.53	40.00	40.00	1,577,900
May 14, 2024	39.87	39.88	39.44	39.60	39.60	1,540,900
May 13, 2024	40.81	40.81	39.29	39.30	39.30	1,372,600
May 10, 2024	40.57	40.76	39.93	40.37	40.37	2,083,300
May 9, 2024	39.50	40.63	39.50	40.57	40.57	2,386,600
May 8, 2024	39.56	39.57	38.58	39.34	39.34	1,844,100
May 7, 2024	38.44	39.64	38.15	39.17	39.17	4,973,300
May 6, 2024	38.43	38.68	38.12	38.30	38.30	1,689,600
May 3, 2024	38.90	38.98	37.11	37.35	37.35	3,328,300
May 2, 2024	37.26	37.95	36.60	37.60	37.60	3,698,200
May 1, 2024	36.81	37.18	36.29	36.61	36.61	3,422,700
Apr 30, 2024	38.59	38.93	36.90	36.96	36.96	3,638,600
Apr 29, 2024	39.03	39.20	38.72	39.15	39.15	1,647,200
Apr 26, 2024	38.03	38.86	37.81	38.72	38.72	2,039,300
Apr 25, 2024	38.03	38.28	37.52	37.96	37.96	1,722,600
Apr 24, 2024	37.78	38.24	37.47	38.19	38.19	1,779,100
Apr 23, 2024	38.39	38.57	37.63	37.78	37.78	2,495,800
Apr 22, 2024	38.16	38.17	36.72	38.01	38.01	4,423,100
Apr 19, 2024	37.62	38.90	37.60	38.46	38.46	3,015,800
Apr 18, 2024	38.91	39.08	37.62	37.98	37.98	2,873,200
Apr 17, 2024	39.82	39.82	38.36	38.70	38.70	2,314,200
Apr 16, 2024	39.79	40.16	39.53	39.57	39.57	1,726,200
Apr 15, 2024	41.03	41.50	39.99	40.12	40.12	1,545,400
Apr 12, 2024	41.20	41.72	41.03	41.10	41.10	1,063,400
Apr 11, 2024	42.06	42.27	41.55	41.59	41.59	1,386,800
Apr 10, 2024	42.60	42.98	41.83	42.10	42.10	1,512,500
Apr 9, 2024	43.70	43.74	43.06	43.27	43.27	1,490,800
Apr 8, 2024	44.30	44.50	43.55	43.62	43.62	1,206,700
Apr 5, 2024	44.00	45.01	43.78	44.01	44.01	1,428,800
Apr 4, 2024	44.43	45.02	43.84	44.08	44.08	1,931,100
Apr 3, 2024	44.39	45.41	43.87	44.56	44.56	1,642,300
Apr 2, 2024	44.06	44.64	43.53	44.48	44.48	1,723,200
Apr 1, 2024	45.25	45.54	43.40	44.15	44.15	3,232,200
Mar 28, 2024	46.25	46.75	46.00	46.50	46.50	1,276,900
Mar 27, 2024	46.40	46.48	45.81	46.10	46.10	1,682,600
Mar 26, 2024	45.41	46.46	45.26	45.92	45.92	1,763,400
Mar 25, 2024	46.02	46.20	45.28	45.35	45.35	722,900
Mar 22, 2024	46.85	47.13	45.74	45.93	45.93	1,012,400
Mar 21, 2024	46.85	47.18	45.74	46.69	46.69	1,838,000
Mar 20, 2024	46.50	47.10	45.26	46.85	46.85	3,183,900
Mar 19, 2024	45.03	46.59	44.98	46.54	46.54	1,831,500
Mar 18, 2024	45.63	46.02	44.99	45.05	45.05	1,268,200
Mar 15, 2024	45.40	45.93	45.14	45.69	45.69	1,906,900
Mar 14, 2024	46.14	46.65	44.95	45.16	45.16	2,113,500
Mar 13, 2024	46.36	47.00	46.01	46.13	46.13	1,112,300
Mar 12, 2024	45.90	46.41	45.59	46.23	46.23	1,224,500
Mar 11, 2024	46.48	46.48	45.75	46.05	46.05	1,262,800
Mar 8, 2024	47.44	47.71	46.60	46.62	46.62	1,477,100
Mar 7, 2024	47.29	47.91	46.87	47.19	47.19	1,016,100
Mar 6, 2024	47.00	47.88	46.37	46.84	46.84	1,473,300
Mar 5, 2024	47.91	47.91	46.47	46.72	46.72	1,892,500
Mar 4, 2024	48.00	48.31	47.51	47.75	47.75	2,179,300
Mar 1, 2024	47.96	48.28	47.48	48.06	48.06	1,910,000
Feb 29, 2024	48.02	48.52	47.38	47.75	47.75	2,233,400
Feb 28, 2024	47.18	48.15	47.16	47.69	47.69	2,304,900
Feb 27, 2024	48.31	48.46	47.34	47.35	47.35	1,654,600
Feb 26, 2024	48.29	48.45	47.74	48.01	48.01	1,551,500
Feb 23, 2024	48.08	49.05	47.96	48.28	48.28	1,625,300
Feb 22, 2024	49.30	49.98	47.46	48.22	48.22	3,983,400

MGRC McGrath RentCorp

127.18

-1.38%

HRI Herc Holdings Inc.

163.97

-8.34%

PRG PROG Holdings, Inc.

29.39

+0.58%

ALTG Alta Equipment Group Inc.

6.45

-6.25%

URI United Rentals, Inc.

657.29

-5.39%

HEES H&E Equipment Services, Inc.

98.14

-2.20%

UHAL U-Haul Holding Company

71.60

-2.12%

AER AerCap Holdings N.V.

101.67

-3.89%

FTAI FTAI Aviation Ltd.

129.31

-10.09%

AHT.L Ashtead Group plc

4,892.00

-0.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WillScot Holdings Corporation (WSC)

Related Tickers