WeShop Holdings Limited - Class A Ordinary Shares (WSHP)
33.47
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 18th, 7:03 AM EST
Historical Prices For WeShop Holdings Limited - Class A Ordinary Shares (WSHP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/17/2026 | 35.18 | 36.50 | 29.00 | 33.47 | 27,142 | 33.47 |
| 2/13/2026 | 33.51 | 44.26 | 33.48 | 37.41 | 20,508 | 37.41 |
| 2/12/2026 | 40.50 | 42.50 | 36.05 | 36.50 | 22,547 | 36.50 |
| 2/11/2026 | 43.00 | 47.00 | 35.74 | 47.00 | 23,598 | 47.00 |
| 2/10/2026 | 43.50 | 44.97 | 39.00 | 39.37 | 25,714 | 39.37 |
| 2/09/2026 | 44.07 | 46.50 | 40.24 | 42.99 | 32,844 | 42.99 |
| 2/06/2026 | 53.00 | 55.69 | 44.57 | 44.57 | 21,402 | 44.57 |
| 2/05/2026 | 54.61 | 61.99 | 50.50 | 52.51 | 12,639 | 52.51 |
| 2/04/2026 | 50.22 | 59.40 | 50.22 | 59.00 | 21,390 | 59.00 |
| 2/03/2026 | 56.00 | 60.05 | 52.54 | 55.10 | 65,684 | 55.10 |
| 2/02/2026 | 61.39 | 66.40 | 57.00 | 57.00 | 29,619 | 57.00 |
| 1/30/2026 | 72.99 | 75.99 | 60.00 | 60.85 | 16,751 | 60.85 |
| 1/29/2026 | 69.40 | 73.99 | 65.00 | 65.00 | 20,354 | 65.00 |
| 1/28/2026 | 71.01 | 78.00 | 69.84 | 70.00 | 23,772 | 70.00 |
| 1/27/2026 | 76.01 | 76.01 | 73.95 | 75.00 | 11,435 | 75.00 |
| 1/26/2026 | 63.61 | 78.00 | 63.61 | 75.00 | 12,239 | 75.00 |
| 1/23/2026 | 68.50 | 72.01 | 66.37 | 72.01 | 10,980 | 72.01 |
| 1/22/2026 | 70.12 | 70.12 | 64.31 | 64.31 | 4,321 | 64.31 |
| 1/21/2026 | 63.24 | 72.00 | 63.24 | 72.00 | 5,543 | 72.00 |
| 1/20/2026 | 58.13 | 71.00 | 58.13 | 71.00 | 9,202 | 71.00 |
| 1/16/2026 | 76.23 | 76.23 | 67.17 | 67.17 | 8,620 | 67.17 |
| 1/15/2026 | 78.28 | 79.10 | 62.22 | 72.00 | 15,705 | 72.00 |
| 1/14/2026 | 59.39 | 75.66 | 59.39 | 75.66 | 50,301 | 75.66 |
| 1/13/2026 | 55.19 | 56.02 | 53.90 | 55.69 | 10,551 | 55.69 |
| 1/12/2026 | 66.50 | 66.50 | 57.30 | 57.30 | 5,050 | 57.30 |
| 1/09/2026 | 79.99 | 79.99 | 65.00 | 65.00 | 7,705 | 65.00 |
| 1/08/2026 | 87.00 | 87.00 | 82.00 | 82.00 | 5,107 | 82.00 |
| 1/07/2026 | 87.00 | 90.00 | 82.64 | 82.64 | 8,177 | 82.64 |
| 1/06/2026 | 93.00 | 93.00 | 87.02 | 87.02 | 9,168 | 87.02 |
| 1/05/2026 | 96.50 | 97.59 | 96.50 | 97.59 | 10,154 | 97.59 |
| 1/02/2026 | 98.00 | 100.00 | 97.80 | 100.00 | 7,810 | 100.00 |
| 12/31/2025 | 100.00 | 100.00 | 93.25 | 95.00 | 5,143 | 95.00 |
| 12/30/2025 | 110.00 | 110.00 | 93.25 | 95.25 | 16,432 | 95.25 |
| 12/29/2025 | 109.50 | 112.00 | 105.00 | 106.80 | 34,410 | 106.80 |
| 12/26/2025 | 117.95 | 117.95 | 110.00 | 111.85 | 32,902 | 111.85 |
| 12/24/2025 | 104.50 | 110.05 | 102.20 | 110.00 | 23,253 | 110.00 |
| 12/23/2025 | 110.00 | 112.50 | 101.25 | 101.25 | 36,822 | 101.25 |
| 12/22/2025 | 126.26 | 126.26 | 106.00 | 106.00 | 29,101 | 106.00 |
| 12/19/2025 | 116.85 | 130.00 | 115.16 | 130.00 | 8,294 | 130.00 |
| 12/18/2025 | 115.91 | 115.91 | 115.91 | 115.91 | 2,229 | 115.91 |
| 12/17/2025 | 116.00 | 119.00 | 107.88 | 118.11 | 6,520 | 118.11 |
| 12/16/2025 | 128.00 | 139.88 | 123.53 | 125.00 | 11,286 | 125.00 |
| 12/15/2025 | 116.17 | 129.00 | 113.50 | 120.01 | 8,377 | 120.01 |
| 12/12/2025 | 112.10 | 142.04 | 112.10 | 116.00 | 14,870 | 116.00 |
| 12/11/2025 | 93.62 | 94.02 | 93.62 | 94.02 | 2,264 | 94.02 |
| 12/10/2025 | 93.92 | 93.92 | 93.92 | 93.92 | 1,686 | 93.92 |
| 12/09/2025 | 99.00 | 99.00 | 95.21 | 95.21 | 3,531 | 95.21 |
| 12/08/2025 | 115.00 | 120.06 | 115.00 | 120.00 | 3,785 | 120.00 |
| 12/05/2025 | 119.55 | 133.15 | 119.55 | 126.61 | 5,778 | 126.61 |
| 12/04/2025 | 136.70 | 136.70 | 134.00 | 134.60 | 4,381 | 134.60 |
| 12/03/2025 | 174.52 | 174.52 | 131.24 | 145.00 | 16,387 | 145.00 |
| 12/02/2025 | 128.23 | 155.00 | 121.05 | 145.10 | 24,209 | 145.10 |
| 12/01/2025 | 140.00 | 140.00 | 125.10 | 125.10 | 17,735 | 125.10 |
| 11/28/2025 | 130.00 | 154.61 | 130.00 | 140.70 | 12,042 | 140.70 |
| 11/26/2025 | 173.00 | 180.00 | 133.60 | 145.21 | 25,028 | 145.21 |
| 11/25/2025 | 163.00 | 225.00 | 150.06 | 150.06 | 38,852 | 150.06 |
| 11/24/2025 | 109.97 | 130.00 | 98.98 | 130.00 | 12,655 | 130.00 |
| 11/21/2025 | 152.49 | 152.49 | 90.00 | 113.40 | 16,254 | 113.40 |
| 11/20/2025 | 132.99 | 200.00 | 122.39 | 154.85 | 60,978 | 154.85 |
| 11/19/2025 | 38.00 | 250.00 | 38.00 | 200.00 | 267,124 | 200.00 |
| 11/18/2025 | 39.50 | 40.00 | 29.00 | 33.00 | 26,835 | 33.00 |