U.S. markets open in 26 minutes
F S&P 500
5,533.25 -1.00 (-0.02%) F Dow Jones
39,665.00 +82.00 (+0.21%) F Nasdaq
19,938.50 -44.25 (-0.22%) E-mini Russell 2000 Index Futur
2,047.30 +3.90 (+0.19%) Petróleo
80.61 -0.12 (-0.15%) Oro
2,339.40 +8.20 (+0.35%)
WillScot Mobile Mini Holdings Corp. (WSC)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 39.23 | 39.72 | 38.54 | 39.59 | 39.59 | 2,424,500 |
| 20 jun 2024 | 37.96 | 39.24 | 37.87 | 39.17 | 39.17 | 1,424,100 |
| 18 jun 2024 | 38.34 | 38.56 | 37.95 | 38.12 | 38.12 | 2,754,500 |
| 17 jun 2024 | 37.80 | 38.70 | 37.70 | 38.49 | 38.49 | 1,601,900 |
| 14 jun 2024 | 38.18 | 38.96 | 37.71 | 37.85 | 37.85 | 1,053,600 |
| 13 jun 2024 | 38.48 | 38.83 | 37.82 | 38.66 | 38.66 | 2,449,300 |
| 12 jun 2024 | 38.69 | 39.66 | 38.46 | 38.51 | 38.51 | 3,602,300 |
| 11 jun 2024 | 37.88 | 38.04 | 36.84 | 37.90 | 37.90 | 2,655,800 |
| 10 jun 2024 | 38.01 | 38.28 | 37.60 | 38.10 | 38.10 | 1,874,100 |
| 07 jun 2024 | 38.20 | 38.90 | 38.01 | 38.30 | 38.30 | 1,361,900 |
| 06 jun 2024 | 38.73 | 38.99 | 38.36 | 38.50 | 38.50 | 1,084,300 |
| 05 jun 2024 | 38.50 | 39.03 | 38.04 | 38.84 | 38.84 | 1,068,800 |
| 04 jun 2024 | 38.91 | 39.58 | 38.24 | 38.33 | 38.33 | 1,649,600 |
| 03 jun 2024 | 39.55 | 39.81 | 38.59 | 39.38 | 39.38 | 1,464,100 |
| 31 may 2024 | 39.56 | 39.85 | 39.13 | 39.43 | 39.43 | 1,332,600 |
| 30 may 2024 | 39.07 | 39.75 | 39.06 | 39.39 | 39.39 | 1,077,500 |
| 29 may 2024 | 38.65 | 39.49 | 38.36 | 38.95 | 38.95 | 1,299,200 |
| 28 may 2024 | 37.87 | 39.87 | 37.87 | 38.96 | 38.96 | 1,372,800 |
| 24 may 2024 | 39.57 | 39.67 | 38.98 | 39.27 | 39.27 | 1,391,800 |
| 23 may 2024 | 40.67 | 40.92 | 39.24 | 39.39 | 39.39 | 1,363,500 |
| 22 may 2024 | 41.66 | 41.99 | 40.25 | 40.40 | 40.40 | 3,455,800 |
| 21 may 2024 | 41.55 | 42.36 | 41.55 | 41.87 | 41.87 | 1,786,100 |
| 20 may 2024 | 41.00 | 41.71 | 40.84 | 41.55 | 41.55 | 1,748,200 |
| 17 may 2024 | 39.60 | 40.71 | 39.52 | 40.65 | 40.65 | 2,021,200 |
| 16 may 2024 | 39.91 | 40.03 | 39.45 | 39.61 | 39.61 | 1,465,400 |
| 15 may 2024 | 40.15 | 40.24 | 39.53 | 40.00 | 40.00 | 1,577,900 |
| 14 may 2024 | 39.87 | 39.88 | 39.44 | 39.60 | 39.60 | 1,540,900 |
| 13 may 2024 | 40.81 | 40.81 | 39.29 | 39.30 | 39.30 | 1,372,600 |
| 10 may 2024 | 40.57 | 40.76 | 39.93 | 40.37 | 40.37 | 2,083,300 |
| 09 may 2024 | 39.50 | 40.63 | 39.50 | 40.57 | 40.57 | 2,386,600 |
| 08 may 2024 | 39.56 | 39.57 | 38.58 | 39.34 | 39.34 | 1,844,100 |
| 07 may 2024 | 38.44 | 39.64 | 38.15 | 39.17 | 39.17 | 4,973,300 |
| 06 may 2024 | 38.43 | 38.68 | 38.12 | 38.30 | 38.30 | 1,689,600 |
| 03 may 2024 | 38.90 | 38.98 | 37.11 | 37.35 | 37.35 | 3,328,300 |
| 02 may 2024 | 37.26 | 37.95 | 36.60 | 37.60 | 37.60 | 3,698,200 |
| 01 may 2024 | 36.81 | 37.18 | 36.29 | 36.61 | 36.61 | 3,422,700 |
| 30 abr 2024 | 38.59 | 38.93 | 36.90 | 36.96 | 36.96 | 3,638,600 |
| 29 abr 2024 | 39.03 | 39.20 | 38.72 | 39.15 | 39.15 | 1,647,200 |
| 26 abr 2024 | 38.03 | 38.86 | 37.81 | 38.72 | 38.72 | 2,039,300 |
| 25 abr 2024 | 38.03 | 38.28 | 37.52 | 37.96 | 37.96 | 1,722,600 |
| 24 abr 2024 | 37.78 | 38.24 | 37.47 | 38.19 | 38.19 | 1,779,100 |
| 23 abr 2024 | 38.39 | 38.57 | 37.63 | 37.78 | 37.78 | 2,495,800 |
| 22 abr 2024 | 38.16 | 38.17 | 36.72 | 38.01 | 38.01 | 4,423,100 |
| 19 abr 2024 | 37.62 | 38.90 | 37.60 | 38.46 | 38.46 | 3,015,800 |
| 18 abr 2024 | 38.91 | 39.08 | 37.62 | 37.98 | 37.98 | 2,873,200 |
| 17 abr 2024 | 39.82 | 39.82 | 38.36 | 38.70 | 38.70 | 2,314,200 |
| 16 abr 2024 | 39.79 | 40.16 | 39.53 | 39.57 | 39.57 | 1,726,200 |
| 15 abr 2024 | 41.03 | 41.50 | 39.99 | 40.12 | 40.12 | 1,545,400 |
| 12 abr 2024 | 41.20 | 41.72 | 41.03 | 41.10 | 41.10 | 1,063,400 |
| 11 abr 2024 | 42.06 | 42.27 | 41.55 | 41.59 | 41.59 | 1,386,800 |
| 10 abr 2024 | 42.60 | 42.98 | 41.83 | 42.10 | 42.10 | 1,512,500 |
| 09 abr 2024 | 43.70 | 43.74 | 43.06 | 43.27 | 43.27 | 1,490,800 |
| 08 abr 2024 | 44.30 | 44.50 | 43.55 | 43.62 | 43.62 | 1,206,700 |
| 05 abr 2024 | 44.00 | 45.01 | 43.78 | 44.01 | 44.01 | 1,428,800 |
| 04 abr 2024 | 44.43 | 45.02 | 43.84 | 44.08 | 44.08 | 1,931,100 |
| 03 abr 2024 | 44.39 | 45.41 | 43.87 | 44.56 | 44.56 | 1,642,300 |
| 02 abr 2024 | 44.06 | 44.64 | 43.53 | 44.48 | 44.48 | 1,723,200 |
| 01 abr 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 ene 2024 | 48.07 | 48.64 | 47.16 | 47.30 | 47.30 | 3,823,400 |
| 30 ene 2024 | 45.45 | 48.22 | 45.27 | 47.87 | 47.87 | 4,835,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.