WeShop Holdings Ltd. Class A WSHP
NASDAQ · United States · Technology Services
$4.89-0.52 (-9.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.89 | -9.61% | $5.05 | $5.05 | $4.76 | 150.64K |
| 2026-10-01 | $5.41 | -1.99% | $5.45 | $5.57 | $5.31 | 98.50K |
| 2026-09-30 | $5.52 | -7.85% | $5.66 | $5.97 | $5.48 | 160.00K |
| 2026-09-29 | $5.99 | -5.52% | $6.05 | $6.44 | $5.99 | 215.80K |
| 2026-09-28 | $6.34 | +4.62% | $6.06 | $6.45 | $5.90 | 353.10K |
| 2026-09-25 | $6.06 | +5.21% | $5.90 | $6.18 | $5.90 | 182.90K |
| 2026-09-24 | $5.76 | -0.35% | $5.55 | $6.22 | $5.40 | 198.40K |
| 2026-09-23 | $5.78 | -2.86% | $6.05 | $6.10 | $5.47 | 246.70K |
| 2026-09-22 | $5.95 | +14.42% | $5.70 | $7.58 | $5.39 | 912.30K |
| 2026-09-21 | $5.20 | -4.24% | $5.75 | $6.15 | $5.20 | 64.10K |
| 2026-09-18 | $5.43 | -5.24% | $5.61 | $6.26 | $5.43 | 187.20K |
| 2026-09-17 | $5.73 | +6.51% | $5.43 | $5.75 | $5.41 | 21.50K |
| 2026-09-16 | $5.38 | 0.00% | $5.38 | $5.70 | $5.30 | 38.30K |
| 2026-09-15 | $5.38 | -7.16% | $5.69 | $5.95 | $5.30 | 37.30K |
| 2026-09-14 | $5.80 | +10.38% | $5.29 | $6.05 | $5.28 | 87.30K |
| 2026-09-11 | $5.25 | +0.38% | $5.16 | $5.54 | $5.03 | 48.00K |
| 2026-09-10 | $5.23 | +1.16% | $5.16 | $5.32 | $5.11 | 31.60K |
| 2026-09-09 | $5.17 | +1.77% | $5.09 | $5.20 | $5.08 | 14.10K |
| 2026-09-08 | $5.08 | +0.79% | $5.12 | $5.40 | $5.06 | 171.80K |
| 2026-09-04 | $5.04 | -2.89% | $5.41 | $5.41 | $5.01 | 33.00K |
| 2026-09-03 | $5.19 | 0.00% | $5.21 | $5.40 | $5.03 | 59.20K |
| 2026-09-02 | $5.19 | +3.80% | $5.08 | $5.40 | $4.95 | 123.30K |
| 2026-09-01 | $5.00 | -0.60% | $4.92 | $5.24 | $4.91 | 36.80K |
| 2026-08-31 | $5.03 | -4.91% | $5.11 | $5.34 | $4.97 | 58.70K |
| 2026-08-28 | $5.29 | -5.70% | $5.41 | $5.70 | $5.25 | 118.40K |
| 2026-08-27 | $5.61 | -9.30% | $5.96 | $6.05 | $5.19 | 537.70K |
| 2026-08-26 | $6.18 | +31.88% | $4.85 | $7.95 | $4.78 | 13.25M |
| 2026-08-25 | $4.69 | -1.68% | $4.65 | $4.84 | $4.55 | 74.10K |
| 2026-08-24 | $4.77 | +2.14% | $4.61 | $4.87 | $4.60 | 39.30K |
| 2026-08-21 | $4.67 | +0.86% | $4.78 | $4.85 | $4.55 | 32.40K |
| 2026-08-20 | $4.63 | -4.14% | $4.79 | $4.82 | $4.62 | 27.10K |
| 2026-08-19 | $4.83 | +1.47% | $4.84 | $4.99 | $4.70 | 37.90K |
| 2026-08-18 | $4.76 | +0.21% | $4.76 | $5.15 | $4.52 | 81.60K |
| 2026-08-17 | $4.75 | -2.66% | $5.03 | $5.03 | $4.63 | 65.80K |
| 2026-08-14 | $4.88 | -3.37% | $5.01 | $5.19 | $4.87 | 34.70K |
| 2026-08-13 | $5.05 | +0.40% | $5.01 | $5.30 | $4.91 | 42.70K |
| 2026-08-12 | $5.03 | +2.65% | $5.00 | $5.34 | $4.82 | 98.20K |
| 2026-08-11 | $4.90 | -3.54% | $5.10 | $5.38 | $4.76 | 82.80K |
| 2026-08-10 | $5.08 | -7.64% | $5.69 | $5.69 | $5.08 | 57.10K |
| 2026-08-07 | $5.50 | -0.54% | $5.50 | $5.84 | $5.41 | 94.50K |
| 2026-08-06 | $5.53 | +12.63% | $5.07 | $5.79 | $4.86 | 109.10K |
| 2026-08-05 | $4.91 | -5.76% | $5.13 | $5.24 | $4.70 | 66.50K |
| 2026-08-04 | $5.21 | +1.76% | $5.06 | $5.22 | $5.00 | 35.00K |
| 2026-08-03 | $5.12 | +4.70% | $5.12 | $5.35 | $4.96 | 51.80K |
| 2026-07-31 | $4.89 | -7.39% | $5.25 | $5.25 | $4.83 | 33.50K |
| 2026-07-30 | $5.28 | +8.87% | $5.03 | $5.43 | $4.90 | 63.70K |
| 2026-07-29 | $4.85 | -2.22% | $4.81 | $5.24 | $4.66 | 66.50K |
| 2026-07-28 | $4.96 | -4.25% | $5.12 | $5.15 | $4.61 | 60.70K |
| 2026-07-27 | $5.18 | +14.86% | $4.51 | $5.30 | $4.51 | 100.70K |
| 2026-07-24 | $4.51 | -2.38% | $4.55 | $4.74 | $4.33 | 46.70K |
| 2026-07-23 | $4.62 | +0.22% | $4.65 | $4.69 | $4.32 | 95.00K |
| 2026-07-22 | $4.61 | -5.34% | $4.82 | $4.98 | $4.57 | 61.10K |
| 2026-07-21 | $4.87 | +2.53% | $4.75 | $4.90 | $4.67 | 37.90K |
| 2026-07-20 | $4.75 | -1.86% | $4.74 | $5.00 | $4.57 | 67.30K |
| 2026-07-17 | $4.84 | +0.41% | $4.82 | $4.95 | $4.57 | 57.00K |
| 2026-07-16 | $4.82 | -6.95% | $5.26 | $5.60 | $4.62 | 112.90K |
| 2026-07-15 | $5.18 | -4.95% | $5.48 | $5.68 | $5.00 | 61.90K |
| 2026-07-14 | $5.45 | +1.11% | $5.40 | $5.60 | $5.21 | 75.40K |
| 2026-07-13 | $5.39 | -5.11% | $5.67 | $5.91 | $5.25 | 70.90K |
| 2026-07-10 | $5.68 | -10.27% | $6.20 | $6.29 | $5.61 | 122.20K |
| 2026-07-09 | $6.33 | -8.26% | $6.74 | $6.90 | $6.24 | 92.10K |
| 2026-07-08 | $6.90 | +9.18% | $6.46 | $7.10 | $6.13 | 91.60K |
| 2026-07-07 | $6.32 | -13.42% | $7.11 | $7.12 | $6.09 | 124.60K |
| 2026-07-06 | $7.30 | +0.55% | $7.28 | $7.73 | $7.04 | 82.90K |
| 2026-07-02 | $7.26 | -15.19% | $8.35 | $8.96 | $7.25 | 183.10K |
| 2026-07-01 | $8.56 | +9.88% | $8.13 | $9.10 | $7.60 | 266.10K |
| 2026-06-30 | $7.79 | -11.68% | $8.50 | $9.65 | $7.58 | 445.30K |
| 2026-06-29 | $8.82 | +10.25% | $7.50 | $10.99 | $7.04 | 3.95M |
| 2026-06-26 | $8.00 | +69.85% | $4.80 | $8.47 | $4.80 | 8.28M |
| 2026-06-25 | $4.71 | -5.61% | $4.95 | $5.11 | $4.62 | 50.50K |
| 2026-06-24 | $4.99 | -2.73% | $5.27 | $5.30 | $4.73 | 86.10K |
| 2026-06-23 | $5.13 | -3.21% | $5.16 | $5.28 | $5.03 | 32.00K |
| 2026-06-22 | $5.30 | -4.50% | $5.50 | $5.88 | $5.21 | 78.30K |
| 2026-06-18 | $5.55 | -1.42% | $5.76 | $5.81 | $5.45 | 55.70K |
| 2026-06-17 | $5.63 | +0.18% | $5.46 | $5.90 | $5.45 | 44.80K |
| 2026-06-16 | $5.62 | -2.43% | $5.66 | $5.87 | $5.34 | 41.60K |
| 2026-06-15 | $5.76 | +4.54% | $5.87 | $5.95 | $5.65 | 52.90K |
| 2026-06-12 | $5.51 | -1.25% | $5.65 | $5.75 | $5.45 | 36.30K |
| 2026-06-11 | $5.58 | +4.69% | $5.36 | $5.75 | $5.35 | 40.50K |
| 2026-06-10 | $5.33 | -3.62% | $5.49 | $5.90 | $5.15 | 69.60K |
| 2026-06-09 | $5.53 | -8.14% | $6.13 | $6.18 | $5.53 | 71.00K |
| 2026-06-08 | $6.02 | -2.43% | $6.33 | $6.35 | $5.87 | 68.10K |
| 2026-06-05 | $6.17 | -8.59% | $6.61 | $6.75 | $6.13 | 51.00K |
| 2026-06-04 | $6.75 | +5.80% | $6.43 | $7.10 | $6.42 | 56.40K |
| 2026-06-03 | $6.38 | -8.86% | $6.98 | $6.98 | $6.38 | 47.60K |
| 2026-06-02 | $7.00 | -3.18% | $7.13 | $7.40 | $6.90 | 37.20K |
| 2026-06-01 | $7.23 | +7.75% | $6.61 | $7.50 | $6.61 | 112.90K |
| 2026-05-29 | $6.71 | -2.04% | $6.74 | $6.92 | $6.71 | 43.40K |
| 2026-05-28 | $6.85 | +10.48% | $6.20 | $6.89 | $6.20 | 73.30K |
| 2026-05-27 | $6.20 | -5.49% | $6.62 | $6.81 | $6.12 | 63.30K |