Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,989.73 -829.19 (-1.28%) CMC Crypto 200
1,333.16 -63.38 (-4.54%)
WillScot Mobile Mini Holdings Corp. (WSC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 38.03 | 38.86 | 37.81 | 38.53 | 38.53 | 794,322 |
| 25 Apr 2024 | 38.03 | 38.28 | 37.52 | 37.96 | 37.96 | 1,722,600 |
| 24 Apr 2024 | 37.78 | 38.24 | 37.47 | 38.19 | 38.19 | 1,779,100 |
| 23 Apr 2024 | 38.39 | 38.57 | 37.63 | 37.78 | 37.78 | 2,495,800 |
| 22 Apr 2024 | 38.16 | 38.17 | 36.72 | 38.01 | 38.01 | 4,423,100 |
| 19 Apr 2024 | 37.62 | 38.90 | 37.60 | 38.46 | 38.46 | 3,015,800 |
| 18 Apr 2024 | 38.91 | 39.08 | 37.62 | 37.98 | 37.98 | 2,873,200 |
| 17 Apr 2024 | 39.82 | 39.82 | 38.36 | 38.70 | 38.70 | 2,314,200 |
| 16 Apr 2024 | 39.79 | 40.16 | 39.53 | 39.57 | 39.57 | 1,726,200 |
| 15 Apr 2024 | 41.03 | 41.50 | 39.99 | 40.12 | 40.12 | 1,545,400 |
| 12 Apr 2024 | 41.20 | 41.72 | 41.03 | 41.10 | 41.10 | 1,063,400 |
| 11 Apr 2024 | 42.06 | 42.27 | 41.55 | 41.59 | 41.59 | 1,386,800 |
| 10 Apr 2024 | 42.60 | 42.98 | 41.83 | 42.10 | 42.10 | 1,512,500 |
| 09 Apr 2024 | 43.70 | 43.74 | 43.06 | 43.27 | 43.27 | 1,490,800 |
| 08 Apr 2024 | 44.30 | 44.50 | 43.55 | 43.62 | 43.62 | 1,206,700 |
| 05 Apr 2024 | 44.00 | 45.01 | 43.78 | 44.01 | 44.01 | 1,428,800 |
| 04 Apr 2024 | 44.43 | 45.02 | 43.84 | 44.08 | 44.08 | 1,931,100 |
| 03 Apr 2024 | 44.39 | 45.41 | 43.87 | 44.56 | 44.56 | 1,642,300 |
| 02 Apr 2024 | 44.06 | 44.64 | 43.53 | 44.48 | 44.48 | 1,723,200 |
| 01 Apr 2024 | 45.25 | 45.54 | 43.40 | 44.15 | 44.15 | 3,232,200 |
| 28 Mar 2024 | 46.25 | 46.75 | 46.00 | 46.50 | 46.50 | 1,276,900 |
| 27 Mar 2024 | 46.40 | 46.48 | 45.81 | 46.10 | 46.10 | 1,682,600 |
| 26 Mar 2024 | 45.41 | 46.46 | 45.26 | 45.92 | 45.92 | 1,763,400 |
| 25 Mar 2024 | 46.02 | 46.20 | 45.28 | 45.35 | 45.35 | 722,900 |
| 22 Mar 2024 | 46.85 | 47.13 | 45.74 | 45.93 | 45.93 | 1,012,400 |
| 21 Mar 2024 | 46.85 | 47.18 | 45.74 | 46.69 | 46.69 | 1,838,000 |
| 20 Mar 2024 | 46.50 | 47.10 | 45.26 | 46.85 | 46.85 | 3,183,900 |
| 19 Mar 2024 | 45.03 | 46.59 | 44.98 | 46.54 | 46.54 | 1,831,500 |
| 18 Mar 2024 | 45.63 | 46.02 | 44.99 | 45.05 | 45.05 | 1,268,200 |
| 15 Mar 2024 | 45.40 | 45.93 | 45.14 | 45.69 | 45.69 | 1,906,900 |
| 14 Mar 2024 | 46.14 | 46.65 | 44.95 | 45.16 | 45.16 | 2,113,500 |
| 13 Mar 2024 | 46.36 | 47.00 | 46.01 | 46.13 | 46.13 | 1,112,300 |
| 12 Mar 2024 | 45.90 | 46.41 | 45.59 | 46.23 | 46.23 | 1,224,500 |
| 11 Mar 2024 | 46.48 | 46.48 | 45.75 | 46.05 | 46.05 | 1,262,800 |
| 08 Mar 2024 | 47.44 | 47.71 | 46.60 | 46.62 | 46.62 | 1,477,100 |
| 07 Mar 2024 | 47.29 | 47.91 | 46.87 | 47.19 | 47.19 | 1,016,100 |
| 06 Mar 2024 | 47.00 | 47.88 | 46.37 | 46.84 | 46.84 | 1,473,300 |
| 05 Mar 2024 | 47.91 | 47.91 | 46.47 | 46.72 | 46.72 | 1,892,500 |
| 04 Mar 2024 | 48.00 | 48.31 | 47.51 | 47.75 | 47.75 | 2,179,300 |
| 01 Mar 2024 | 47.96 | 48.28 | 47.48 | 48.06 | 48.06 | 1,910,000 |
| 29 Feb 2024 | 48.02 | 48.52 | 47.38 | 47.75 | 47.75 | 2,233,400 |
| 28 Feb 2024 | 47.18 | 48.15 | 47.16 | 47.69 | 47.69 | 2,304,900 |
| 27 Feb 2024 | 48.31 | 48.46 | 47.34 | 47.35 | 47.35 | 1,654,600 |
| 26 Feb 2024 | 48.29 | 48.45 | 47.74 | 48.01 | 48.01 | 1,551,500 |
| 23 Feb 2024 | 48.08 | 49.05 | 47.96 | 48.28 | 48.28 | 1,625,300 |
| 22 Feb 2024 | 49.30 | 49.98 | 47.46 | 48.22 | 48.22 | 3,983,400 |
| 21 Feb 2024 | 49.96 | 50.22 | 48.32 | 48.68 | 48.68 | 3,742,200 |
| 20 Feb 2024 | 49.38 | 50.57 | 49.34 | 50.25 | 50.25 | 1,843,000 |
| 16 Feb 2024 | 50.01 | 50.73 | 49.86 | 50.14 | 50.14 | 1,502,200 |
| 15 Feb 2024 | 50.45 | 50.81 | 49.65 | 50.11 | 50.11 | 2,382,500 |
| 14 Feb 2024 | 50.82 | 51.23 | 49.94 | 50.11 | 50.11 | 2,071,800 |
| 13 Feb 2024 | 50.82 | 50.98 | 49.38 | 50.16 | 50.16 | 2,236,700 |
| 12 Feb 2024 | 51.33 | 52.16 | 51.33 | 51.56 | 51.56 | 1,267,000 |
| 09 Feb 2024 | 51.31 | 51.98 | 51.01 | 51.46 | 51.46 | 1,763,600 |
| 08 Feb 2024 | 50.87 | 51.29 | 50.53 | 51.23 | 51.23 | 2,000,200 |
| 07 Feb 2024 | 50.38 | 51.40 | 50.17 | 50.69 | 50.69 | 2,724,600 |
| 06 Feb 2024 | 49.41 | 50.45 | 49.10 | 50.10 | 50.10 | 2,068,100 |
| 05 Feb 2024 | 50.53 | 50.53 | 48.94 | 49.10 | 49.10 | 3,239,600 |
| 02 Feb 2024 | 48.63 | 50.73 | 48.31 | 50.46 | 50.46 | 3,680,400 |
| 01 Feb 2024 | 47.86 | 49.07 | 47.84 | 48.63 | 48.63 | 3,077,200 |
| 31 Jan 2024 | 48.07 | 48.64 | 47.16 | 47.30 | 47.30 | 3,823,400 |
| 30 Jan 2024 | 45.45 | 48.22 | 45.27 | 47.87 | 47.87 | 4,835,700 |
| 29 Jan 2024 | 42.60 | 45.78 | 42.56 | 45.59 | 45.59 | 6,978,100 |
| 26 Jan 2024 | 43.49 | 45.24 | 43.45 | 45.12 | 45.12 | 1,745,200 |
| 25 Jan 2024 | 43.23 | 43.58 | 42.50 | 43.32 | 43.32 | 1,563,000 |
| 24 Jan 2024 | 43.67 | 43.67 | 42.76 | 42.79 | 42.79 | 704,600 |
| 23 Jan 2024 | 43.98 | 44.08 | 43.09 | 43.15 | 43.15 | 720,000 |
| 22 Jan 2024 | 43.33 | 43.77 | 43.27 | 43.62 | 43.62 | 675,200 |
| 19 Jan 2024 | 42.97 | 43.01 | 42.28 | 42.93 | 42.93 | 1,017,000 |
| 18 Jan 2024 | 43.19 | 43.26 | 41.79 | 42.53 | 42.53 | 1,179,900 |
| 17 Jan 2024 | 42.18 | 43.15 | 42.16 | 42.73 | 42.73 | 1,090,200 |
| 16 Jan 2024 | 42.27 | 43.14 | 41.45 | 42.84 | 42.84 | 923,400 |
| 12 Jan 2024 | 43.44 | 43.90 | 42.65 | 42.80 | 42.80 | 665,900 |
| 11 Jan 2024 | 43.13 | 43.52 | 42.75 | 43.23 | 43.23 | 756,700 |
| 10 Jan 2024 | 43.24 | 43.38 | 42.54 | 43.09 | 43.09 | 851,500 |
| 09 Jan 2024 | 42.75 | 43.54 | 42.15 | 43.27 | 43.27 | 846,500 |
| 08 Jan 2024 | 42.25 | 43.22 | 41.78 | 43.13 | 43.13 | 1,127,400 |
| 05 Jan 2024 | 42.30 | 42.81 | 42.11 | 42.50 | 42.50 | 1,143,800 |
| 04 Jan 2024 | 43.07 | 43.14 | 42.40 | 42.40 | 42.40 | 920,000 |
| 03 Jan 2024 | 43.83 | 43.99 | 43.13 | 43.13 | 43.13 | 833,900 |
| 02 Jan 2024 | 44.11 | 44.58 | 43.79 | 44.26 | 44.26 | 1,672,500 |
| 29 Dec 2023 | 44.99 | 45.05 | 44.29 | 44.50 | 44.50 | 854,200 |
| 28 Dec 2023 | 44.92 | 45.12 | 44.69 | 44.94 | 44.94 | 561,300 |
| 27 Dec 2023 | 45.21 | 45.52 | 44.66 | 44.89 | 44.89 | 591,100 |
| 26 Dec 2023 | 44.79 | 45.45 | 44.77 | 45.26 | 45.26 | 780,600 |
| 22 Dec 2023 | 44.88 | 45.07 | 44.09 | 44.82 | 44.82 | 623,800 |
| 21 Dec 2023 | 44.58 | 45.03 | 44.29 | 44.49 | 44.49 | 646,500 |
| 20 Dec 2023 | 44.72 | 45.37 | 44.24 | 44.35 | 44.35 | 1,160,600 |
| 19 Dec 2023 | 45.22 | 45.72 | 44.91 | 45.03 | 45.03 | 1,459,700 |
| 18 Dec 2023 | 44.84 | 45.22 | 44.39 | 44.96 | 44.96 | 2,060,800 |
| 15 Dec 2023 | 45.15 | 45.24 | 44.21 | 44.70 | 44.70 | 3,950,700 |
| 14 Dec 2023 | 42.56 | 45.22 | 42.49 | 45.19 | 45.19 | 4,743,600 |
| 13 Dec 2023 | 40.14 | 41.99 | 40.14 | 41.92 | 41.92 | 2,397,300 |
| 12 Dec 2023 | 40.24 | 40.47 | 39.72 | 40.10 | 40.10 | 2,362,600 |
| 11 Dec 2023 | 40.30 | 40.54 | 40.02 | 40.38 | 40.38 | 2,043,000 |
| 08 Dec 2023 | 40.09 | 40.71 | 40.09 | 40.30 | 40.30 | 1,232,900 |
| 07 Dec 2023 | 40.41 | 40.58 | 40.06 | 40.22 | 40.22 | 873,000 |
| 06 Dec 2023 | 41.09 | 41.51 | 40.43 | 40.49 | 40.49 | 1,309,700 |
| 05 Dec 2023 | 41.72 | 41.85 | 40.80 | 40.85 | 40.85 | 1,735,600 |
| 04 Dec 2023 | 42.05 | 42.36 | 41.43 | 41.87 | 41.87 | 2,411,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.