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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.17$23.17707,100——
2020-12-30$23.06$23.06725,300——
2020-12-29$23.04$23.041,575,300——
2020-12-28$23.00$23.001,228,600——
2020-12-24$22.55$22.55226,900——
2020-12-23$22.30$22.30613,300——
2020-12-22$22.49$22.491,496,900——
2020-12-21$22.44$22.441,434,600——
2020-12-18$22.24$22.233,003,300——
2020-12-17$21.98$21.971,685,400——
2020-12-16$22.19$22.191,707,400——
2020-12-15$22.07$22.071,117,700——
2020-12-14$21.99$21.991,048,800——
2020-12-11$22.12$22.121,847,300——
2020-12-10$21.14$21.141,142,200——
2020-12-09$21.08$21.081,327,300——
2020-12-08$21.30$21.301,100,500——
2020-12-07$21.14$21.141,345,200——
2020-12-04$21.58$21.582,080,600——
2020-12-03$21.28$21.28940,600——
2020-12-02$21.12$21.12868,700——
2020-12-01$21.53$21.531,254,800——
2020-11-30$21.51$21.511,006,000——
2020-11-27$21.20$21.20385,100——
2020-11-25$21.64$21.64879,400——
2020-11-24$21.75$21.751,014,300——
2020-11-23$21.89$21.89964,400——
2020-11-20$21.45$21.45864,600——
2020-11-19$21.51$21.511,553,900——
2020-11-18$21.94$21.943,497,000——
2020-11-17$21.31$21.311,315,400——
2020-11-16$21.42$21.421,154,300——
2020-11-13$20.98$20.98947,800——
2020-11-12$20.79$20.792,184,900——
2020-11-11$20.79$20.791,317,900——
2020-11-10$21.08$21.082,345,000——
2020-11-09$20.02$20.023,158,400——
2020-11-06$20.19$20.193,712,000——
2020-11-05$18.67$18.671,564,500——
2020-11-04$18.44$18.441,348,800——
2020-11-03$18.84$18.84999,600——
2020-11-02$18.72$18.722,520,700——
2020-10-30$18.58$18.582,578,300——
2020-10-29$18.55$18.542,545,000——
2020-10-28$18.33$18.333,599,900——
2020-10-27$18.64$18.642,049,700——
2020-10-26$18.44$18.442,558,800——
2020-10-23$18.62$18.621,324,400——
2020-10-22$18.30$18.301,733,400——
2020-10-21$17.50$17.502,525,800——
2020-10-20$17.05$17.05616,700——
2020-10-19$17.03$17.03942,100——
2020-10-16$17.36$17.36875,700——
2020-10-15$17.44$17.44587,300——
2020-10-14$17.61$17.61834,300——
2020-10-13$17.63$17.63434,300——
2020-10-12$18.04$18.041,396,900——
2020-10-09$17.72$17.72760,100——
2020-10-08$17.63$17.63817,600——
2020-10-07$17.83$17.831,528,900——
2020-10-06$17.43$17.432,009,900——
2020-10-05$17.42$17.421,254,800——
2020-10-02$17.47$17.471,016,100——
2020-10-01$17.16$17.161,421,600——
2020-09-30$16.68$16.681,126,500——
2020-09-29$16.49$16.49779,900——
2020-09-28$16.53$16.53844,300——
2020-09-25$16.40$16.401,155,600——
2020-09-24$16.01$16.011,613,400——
2020-09-23$16.00$16.001,387,800——
2020-09-22$16.48$16.482,030,100——
2020-09-21$16.50$16.503,481,400——
2020-09-18$17.03$17.032,493,900——
2020-09-17$17.52$17.521,981,900——
2020-09-16$17.40$17.401,676,600——
2020-09-15$16.86$16.861,051,300——
2020-09-14$17.10$17.10720,900——
2020-09-11$16.93$16.93938,300——
2020-09-10$17.08$17.081,205,000——
2020-09-09$17.30$17.301,424,500——
2020-09-08$17.22$17.221,665,700——
2020-09-04$17.99$17.991,256,700——
2020-09-03$18.00$18.001,936,100——
2020-09-02$18.45$18.451,384,000——
2020-09-01$18.23$18.231,386,900——
2020-08-31$17.90$17.901,156,600——
2020-08-28$18.48$18.481,190,800——
2020-08-27$18.34$18.341,477,400——
2020-08-26$18.22$18.221,623,400——
2020-08-25$17.99$17.991,157,200——
2020-08-24$17.97$17.972,062,500——
2020-08-21$18.04$18.041,155,700——
2020-08-20$17.98$17.981,075,000——
2020-08-19$17.94$17.941,811,100——
2020-08-18$17.53$17.531,216,600——
2020-08-17$17.50$17.501,271,300——
2020-08-14$17.76$17.761,589,300——
2020-08-13$17.72$17.722,435,000——
2020-08-12$17.90$17.903,166,700——
2020-08-11$17.72$17.723,476,100——
2020-08-10$17.42$17.423,984,900——
2020-08-07$16.05$16.052,728,900——
2020-08-06$15.85$15.851,689,900——
2020-08-05$15.74$15.742,615,600——
2020-08-04$15.44$15.441,980,700——
2020-08-03$15.17$15.173,127,000——
2020-07-31$15.06$15.063,133,000——
2020-07-30$15.10$15.101,528,300——
2020-07-29$15.00$15.003,625,600——
2020-07-28$14.60$14.601,609,200——
2020-07-27$14.73$14.73960,600——
2020-07-24$14.66$14.661,377,400——
2020-07-23$14.70$14.702,245,000——
2020-07-22$14.48$14.481,468,200——
2020-07-21$14.49$14.492,001,800——
2020-07-20$14.01$14.012,199,900——
2020-07-17$14.25$14.253,361,400——
2020-07-16$13.76$13.762,974,100——
2020-07-15$12.94$12.943,214,900——
2020-07-14$12.32$12.321,886,200——
2020-07-13$11.93$11.932,278,100——
2020-07-10$12.30$12.302,284,500——
2020-07-09$11.84$11.833,280,900——
2020-07-08$12.38$12.383,771,000——
2020-07-07$11.88$11.883,334,000——
2020-07-06$13.16$13.162,866,600——
2020-07-02$13.15$13.153,779,300——
2020-07-01$13.12$13.116,169,300——
2020-06-30$12.29$12.2913,199,800——
2020-06-29$13.12$13.124,150,000——
2020-06-26$13.53$13.536,905,600——
2020-06-25$15.39$15.391,909,300——
2020-06-24$14.33$14.33894,500——
2020-06-23$15.20$15.20702,000——
2020-06-22$14.80$14.80967,800——
2020-06-19$14.83$14.83986,100——
2020-06-18$14.96$14.96725,300——
2020-06-17$14.96$14.95876,900——
2020-06-16$15.25$15.25883,100——
2020-06-15$14.87$14.87788,100——
2020-06-12$14.54$14.54594,000——
2020-06-11$13.87$13.871,717,200——
2020-06-10$15.21$15.21672,700——
2020-06-09$15.18$15.18517,000——
2020-06-08$15.74$15.74874,300——
2020-06-05$15.64$15.641,383,800——
2020-06-04$14.98$14.981,231,900——
2020-06-03$14.82$14.82838,300——
2020-06-02$14.20$14.20782,500——
2020-06-01$14.04$14.041,065,600——
2020-05-29$13.34$13.34739,500——
2020-05-28$13.48$13.48671,100——
2020-05-27$13.98$13.98928,200——
2020-05-26$13.74$13.74892,700——
2020-05-22$12.92$12.92574,100——
2020-05-21$12.88$12.88666,300——
2020-05-20$12.85$12.85701,600——
2020-05-19$12.46$12.46924,900——
2020-05-18$12.54$12.54986,700——
2020-05-15$11.47$11.47734,700——
2020-05-14$11.56$11.56667,100——
2020-05-13$11.31$11.31605,400——
2020-05-12$11.63$11.631,169,700——
2020-05-11$11.94$11.94991,700——
2020-05-08$12.03$12.031,082,000——
2020-05-07$11.53$11.531,005,400——
2020-05-06$10.78$10.78810,800——
2020-05-05$11.23$11.231,021,000——
2020-05-04$10.99$10.99835,900——
2020-05-01$11.09$11.09874,600——
2020-04-30$11.65$11.65759,600——
2020-04-29$11.98$11.981,162,000——
2020-04-28$11.16$11.15700,100——
2020-04-27$10.95$10.94866,800——
2020-04-24$10.29$10.29444,600——
2020-04-23$10.28$10.28763,700——
2020-04-22$9.66$9.66632,100——
2020-04-21$9.85$9.85494,200——
2020-04-20$9.92$9.92649,600——
2020-04-17$10.05$10.051,300,200——
2020-04-16$8.45$8.451,169,900——
2020-04-15$9.52$9.52396,500——
2020-04-14$10.61$10.61661,900——
2020-04-13$10.07$10.07347,600——
2020-04-09$10.80$10.801,095,300——
2020-04-08$9.90$9.90642,500——
2020-04-07$9.73$9.731,188,500——
2020-04-06$9.09$9.09802,800——
2020-04-03$8.62$8.62778,900——
2020-04-02$9.41$9.41542,700——
2020-04-01$9.59$9.59766,000——
2020-03-31$10.13$10.131,369,500——
2020-03-30$10.51$10.51720,400——
2020-03-27$11.01$11.011,221,500——
2020-03-26$11.46$11.461,329,900——
2020-03-25$10.53$10.531,506,600——
2020-03-24$8.92$8.921,289,100——
2020-03-23$8.05$8.051,277,000——
2020-03-20$7.87$7.872,029,700——
2020-03-19$8.31$8.311,864,500——
2020-03-18$7.90$7.901,591,400——
2020-03-17$9.41$9.411,061,100——
2020-03-16$9.43$9.431,626,500——
2020-03-13$12.29$12.292,161,600——
2020-03-12$10.40$10.402,295,300——
2020-03-11$11.73$11.731,725,800——
2020-03-10$12.90$12.901,212,000——
2020-03-09$12.15$12.152,526,000——
2020-03-06$14.64$14.642,337,700——
2020-03-05$15.43$15.432,394,800——
2020-03-04$17.15$17.151,970,800——
2020-03-03$16.50$16.501,743,100——
2020-03-02$17.13$17.136,063,100——
2020-02-28$17.54$17.54844,200——
2020-02-27$17.41$17.41747,100——
2020-02-26$17.92$17.92570,300——
2020-02-25$18.41$18.41578,800——
2020-02-24$18.89$18.89612,200——
2020-02-21$19.29$19.29222,800——
2020-02-20$19.60$19.60337,100——
2020-02-19$19.70$19.70358,600——
2020-02-18$19.37$19.37313,900——
2020-02-14$19.70$19.70353,800——
2020-02-13$19.59$19.59397,500——
2020-02-12$19.36$19.36493,400——
2020-02-11$19.28$19.28342,600——
2020-02-10$19.45$19.45163,300——
2020-02-07$19.53$19.53227,400——
2020-02-06$19.55$19.55493,300——
2020-02-05$19.39$19.39753,300——
2020-02-04$19.29$19.29412,400——
2020-02-03$19.11$19.11345,200——
2020-01-31$18.85$18.85324,300——
2020-01-30$19.16$19.16345,500——
2020-01-29$19.15$19.15356,400——
2020-01-28$18.99$18.98466,700——
2020-01-27$18.63$18.63801,300——
2020-01-24$18.63$18.63244,200——
2020-01-23$18.76$18.76280,700——
2020-01-22$18.76$18.76289,500——
2020-01-21$18.76$18.76286,500——
2020-01-17$19.14$19.14446,200——
2020-01-16$18.85$18.85344,500——
2020-01-15$18.57$18.57321,500——
2020-01-14$18.16$18.16490,400——
2020-01-13$18.11$18.11422,100——
2020-01-10$18.04$18.04219,900——
2020-01-09$18.29$18.29179,500——
2020-01-08$18.25$18.25188,900——
2020-01-07$18.17$18.17268,600——
2020-01-06$18.49$18.49259,400——
2020-01-03$18.48$18.48212,000——
2020-01-02$18.35$18.35319,100——