NASDAQ:WSC | Historical Stock Price | WillScot Holdings Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.65$11.36$16.88$25.08$37.25$55.352015-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.49$18.49303,000——
2019-12-30$18.14$18.14226,000——
2019-12-27$18.22$18.22259,200——
2019-12-26$18.13$18.13314,700——
2019-12-24$18.15$18.15119,300——
2019-12-23$18.15$18.15320,700——
2019-12-20$18.34$18.34786,900——
2019-12-19$17.88$17.88201,500——
2019-12-18$17.90$17.90327,300——
2019-12-17$17.91$17.91209,500——
2019-12-16$17.76$17.76698,100——
2019-12-13$17.22$17.22359,800——
2019-12-12$17.26$17.26420,600——
2019-12-11$17.28$17.28160,400——
2019-12-10$17.23$17.23574,200——
2019-12-09$17.49$17.49404,700——
2019-12-06$17.83$17.83356,000——
2019-12-05$17.61$17.61286,100——
2019-12-04$17.77$17.77517,800——
2019-12-03$17.58$17.58344,400——
2019-12-02$17.58$17.58327,700——
2019-11-29$17.76$17.76178,400——
2019-11-27$17.90$17.90525,700——
2019-11-26$17.99$17.99489,600——
2019-11-25$17.89$17.89842,000——
2019-11-22$17.49$17.49411,300——
2019-11-21$17.31$17.31444,700——
2019-11-20$17.17$17.17564,900——
2019-11-19$16.76$16.76702,700——
2019-11-18$16.87$16.87617,700——
2019-11-15$17.43$17.43781,600——
2019-11-14$16.83$16.83930,200——
2019-11-13$16.63$16.631,775,000——
2019-11-12$16.67$16.671,484,700——
2019-11-11$16.63$16.631,032,100——
2019-11-08$16.41$16.411,222,900——
2019-11-07$16.53$16.53480,200——
2019-11-06$16.45$16.45336,100——
2019-11-05$16.41$16.41414,300——
2019-11-04$16.38$16.38487,600——
2019-11-01$16.27$16.27739,400——
2019-10-31$15.76$15.76279,900——
2019-10-30$16.21$16.21241,900——
2019-10-29$16.09$16.09347,400——
2019-10-28$15.94$15.94213,500——
2019-10-25$15.86$15.86137,400——
2019-10-24$15.62$15.62293,300——
2019-10-23$16.10$16.10262,700——
2019-10-22$16.00$16.00343,800——
2019-10-21$15.90$15.90220,200——
2019-10-18$15.74$15.74214,500——
2019-10-17$15.82$15.82407,300——
2019-10-16$15.68$15.68219,800——
2019-10-15$15.62$15.62370,800——
2019-10-14$15.56$15.56180,400——
2019-10-11$15.80$15.80544,600——
2019-10-10$15.72$15.72635,900——
2019-10-09$15.37$15.36256,000——
2019-10-08$15.21$15.21455,000——
2019-10-07$15.56$15.56266,200——
2019-10-04$15.57$15.57324,800——
2019-10-03$15.40$15.39391,500——
2019-10-02$15.46$15.45844,400——
2019-10-01$15.22$15.221,238,500——
2019-09-30$15.58$15.58624,400——
2019-09-27$15.92$15.91525,000——
2019-09-26$16.59$16.591,303,700——
2019-09-25$15.62$15.62241,700——
2019-09-24$15.43$15.43400,400——
2019-09-23$15.87$15.87218,200——
2019-09-20$15.91$15.91954,200——
2019-09-19$15.93$15.93341,900——
2019-09-18$15.80$15.80578,100——
2019-09-17$15.92$15.92435,000——
2019-09-16$16.18$16.18538,400——
2019-09-13$16.00$16.00708,800——
2019-09-12$15.70$15.70532,500——
2019-09-11$15.62$15.62754,100——
2019-09-10$15.44$15.44947,100——
2019-09-09$15.17$15.17630,700——
2019-09-06$14.59$14.59252,100——
2019-09-05$14.71$14.71393,400——
2019-09-04$14.10$14.10308,500——
2019-09-03$13.90$13.90246,200——
2019-08-30$13.95$13.95235,100——
2019-08-29$13.83$13.83254,800——
2019-08-28$13.49$13.49229,200——
2019-08-27$13.46$13.46425,200——
2019-08-26$13.64$13.64479,700——
2019-08-23$13.66$13.66376,400——
2019-08-22$14.34$14.34224,300——
2019-08-21$14.34$14.34232,500——
2019-08-20$14.30$14.30173,000——
2019-08-19$14.52$14.52356,500——
2019-08-16$14.44$14.44291,400——
2019-08-15$14.09$14.09364,900——
2019-08-14$14.00$14.00478,800——
2019-08-13$14.47$14.47367,400——
2019-08-12$14.08$14.08305,300——
2019-08-09$14.58$14.58215,300——
2019-08-08$14.35$14.35620,100——
2019-08-07$13.84$13.84707,200——
2019-08-06$14.05$14.05766,700——
2019-08-05$14.43$14.43753,800——
2019-08-02$15.46$15.46496,900——
2019-08-01$15.49$15.49574,600——
2019-07-31$15.92$15.921,008,700——
2019-07-30$15.90$15.90357,600——
2019-07-29$15.61$15.61320,600——
2019-07-26$15.58$15.58364,100——
2019-07-25$15.48$15.48284,000——
2019-07-24$15.50$15.50420,800——
2019-07-23$15.10$15.10350,300——
2019-07-22$14.85$14.85301,600——
2019-07-19$14.92$14.92276,800——
2019-07-18$15.00$15.00284,900——
2019-07-17$14.89$14.89435,500——
2019-07-16$15.04$15.04342,600——
2019-07-15$15.15$15.15386,100——
2019-07-12$15.28$15.28327,500——
2019-07-11$15.25$15.25212,900——
2019-07-10$15.39$15.39915,600——
2019-07-09$15.24$15.24432,200——
2019-07-08$15.18$15.18370,100——
2019-07-05$15.25$15.25385,200——
2019-07-03$15.18$15.18261,800——
2019-07-02$15.10$15.10488,200——
2019-07-01$14.89$14.89502,500——
2019-06-28$15.04$15.042,255,300——
2019-06-27$14.79$14.79609,400——
2019-06-26$14.39$14.39427,100——
2019-06-25$14.19$14.19272,600——
2019-06-24$14.36$14.36275,100——
2019-06-21$14.51$14.51290,200——
2019-06-20$14.49$14.49315,000——
2019-06-19$14.65$14.65275,400——
2019-06-18$14.69$14.69400,800——
2019-06-17$14.51$14.51353,700——
2019-06-14$14.50$14.50350,800——
2019-06-13$14.51$14.51541,400——
2019-06-12$14.28$14.28417,000——
2019-06-11$14.45$14.45465,600——
2019-06-10$14.59$14.59642,600——
2019-06-07$14.22$14.22786,700——
2019-06-06$14.22$14.22500,300——
2019-06-05$14.20$14.20873,000——
2019-06-04$13.80$13.80378,600——
2019-06-03$13.44$13.44258,800——
2019-05-31$13.58$13.58263,100——
2019-05-30$13.86$13.86243,500——
2019-05-29$13.97$13.97471,000——
2019-05-28$13.76$13.76532,800——
2019-05-24$13.96$13.96325,600——
2019-05-23$13.91$13.91418,900——
2019-05-22$14.23$14.23490,800——
2019-05-21$14.24$14.24484,800——
2019-05-20$14.16$14.16396,100——
2019-05-17$14.22$14.22347,300——
2019-05-16$14.20$14.20495,200——
2019-05-15$14.27$14.27693,200——
2019-05-14$14.00$14.00741,500——
2019-05-13$13.70$13.70695,300——
2019-05-10$14.36$14.36581,400——
2019-05-09$14.05$14.05821,800——
2019-05-08$14.09$14.09565,100——
2019-05-07$13.77$13.77888,300——
2019-05-06$14.22$14.221,245,400——
2019-05-03$14.45$14.451,284,800——
2019-05-02$13.74$13.74663,300——
2019-05-01$13.57$13.57974,700——
2019-04-30$13.47$13.47470,900——
2019-04-29$13.35$13.35450,700——
2019-04-26$13.21$13.21464,300——
2019-04-25$13.14$13.14419,700——
2019-04-24$12.99$12.99427,600——
2019-04-23$12.96$12.96749,600——
2019-04-22$12.50$12.50291,700——
2019-04-18$12.41$12.41293,700——
2019-04-17$12.15$12.15326,600——
2019-04-16$12.26$12.26272,000——
2019-04-15$12.28$12.28382,700——
2019-04-12$12.11$12.11323,200——
2019-04-11$11.87$11.87279,600——
2019-04-10$11.83$11.83235,000——
2019-04-09$11.65$11.65178,400——
2019-04-08$11.87$11.87234,700——
2019-04-05$11.81$11.81652,400——
2019-04-04$11.93$11.93466,900——
2019-04-03$11.97$11.97586,800——
2019-04-02$11.54$11.54573,800——
2019-04-01$11.11$11.11271,500——
2019-03-29$11.09$11.09438,700——
2019-03-28$10.98$10.98568,000——
2019-03-27$10.80$10.80499,100——
2019-03-26$10.93$10.93556,700——
2019-03-25$11.02$11.02723,500——
2019-03-22$11.36$11.361,223,400——
2019-03-21$11.67$11.67579,600——
2019-03-20$11.69$11.691,344,700——
2019-03-19$11.12$11.121,045,800——
2019-03-18$11.28$11.28556,200——
2019-03-15$11.30$11.301,333,800——
2019-03-14$10.75$10.751,456,300——
2019-03-13$10.56$10.56770,900——
2019-03-12$10.58$10.58240,900——
2019-03-11$10.31$10.31461,500——
2019-03-08$10.03$10.03508,100——
2019-03-07$9.96$9.96415,900——
2019-03-06$10.06$10.06532,500——
2019-03-05$10.37$10.37381,400——
2019-03-04$10.68$10.681,125,900——
2019-03-01$10.40$10.40908,500——
2019-02-28$10.19$10.19649,200——
2019-02-27$10.24$10.24511,600——
2019-02-26$10.24$10.24555,900——
2019-02-25$10.25$10.25574,300——
2019-02-22$10.28$10.28702,300——
2019-02-21$10.44$10.44491,900——
2019-02-20$10.49$10.49496,100——
2019-02-19$10.30$10.30390,800——
2019-02-15$10.29$10.29299,200——
2019-02-14$10.21$10.21400,000——
2019-02-13$10.28$10.28934,800——
2019-02-12$10.19$10.19644,900——
2019-02-11$10.00$10.00446,400——
2019-02-08$9.88$9.88351,400——
2019-02-07$9.93$9.93641,000——
2019-02-06$10.06$10.06703,300——
2019-02-05$10.03$10.03924,200——
2019-02-04$9.87$9.87812,800——
2019-02-01$9.97$9.97430,100——
2019-01-31$10.25$10.25786,400——
2019-01-30$10.27$10.27658,400——
2019-01-29$10.00$10.00501,300——
2019-01-28$10.06$10.06349,100——
2019-01-25$10.32$10.32958,500——
2019-01-24$10.39$10.39775,000——
2019-01-23$10.07$10.07642,700——
2019-01-22$10.21$10.21784,000——
2019-01-18$10.58$10.581,126,600——
2019-01-17$10.07$10.07552,200——
2019-01-16$10.17$10.17738,000——
2019-01-15$10.14$10.14964,000——
2019-01-14$10.02$10.02409,300——
2019-01-11$9.99$9.991,136,700——
2019-01-10$10.31$10.31992,400——
2019-01-09$10.63$10.631,085,500——
2019-01-08$10.24$10.24874,700——
2019-01-07$10.53$10.53524,700——
2019-01-04$9.95$9.95755,900——
2019-01-03$9.49$9.49769,000——
2019-01-02$9.60$9.60708,600——