Dark

WSHP
WeShop Holdings Limited Class A
stock NASDAQ

Market Open

Aug 26, 2026 11:58:16 AM EDT

6.36USD+35.608%(+1.67)4,483,444

5.33Bid 7.39Ask 2.06Spread

Pre-market

Aug 21, 2026 8:41:30 AM EDT

4.70USD+0.213%(+0.01)0

After-hours

Aug 25, 2026 4:08:30 PM EDT

4.60USD-2.954%(-0.14)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	4.7800	7.0000	4.7800	6.3600	+35.608%	4,483,444	0.000%
2026-08-25	4.6500	4.8450	4.5500	4.6900	-1.677%	74,196	+35.608%
2026-08-24	4.6100	4.8700	4.6000	4.7700	+2.141%	39,427	+33.333%
2026-08-21	4.7800	4.8500	4.5500	4.6700	+0.864%	33,263	+36.188%
2026-08-20	4.7900	4.8200	4.6200	4.6300	-4.141%	27,156	+37.365%
2026-08-19	4.8450	4.9900	4.7000	4.8300	+1.471%	37,904	+31.677%
2026-08-18	4.7600	5.1499	4.5206	4.7600	+0.211%	81,594	+33.613%
2026-08-17	5.0250	5.0250	4.6300	4.7500	-2.664%	66,147	+33.895%
2026-08-14	5.0100	5.1927	4.8701	4.8800	-3.366%	34,715	+30.328%
2026-08-13	5.0100	5.3000	4.9100	5.0500	+0.398%	42,678	+25.941%
2026-08-12	5.0000	5.3400	4.8223	5.0300	+2.653%	98,416	+26.441%
2026-08-11	5.1000	5.3823	4.7600	4.9000	-3.543%	82,799	+29.796%
2026-08-10	5.6900	5.6900	5.0800	5.0800	-7.636%	57,158	+25.197%
2026-08-07	5.5000	5.8400	5.4080	5.5000	-0.542%	94,464	+15.636%
2026-08-06	5.0700	5.7929	4.8608	5.5300	+12.627%	109,064	+15.009%
2026-08-05	5.1300	5.2400	4.7000	4.9100	-5.758%	66,505	+29.532%
2026-08-04	5.0600	5.2250	5.0000	5.2100	+1.758%	35,030	+22.073%
2026-08-03	5.1200	5.3500	4.9601	5.1200	+4.703%	51,766	+24.219%
2026-07-31	5.2500	5.2500	4.8258	4.8900	-7.386%	33,458	+30.061%
2026-07-30	5.0300	5.4350	4.9000	5.2800	+8.866%	63,677	+20.455%
2026-07-29	4.8100	5.2400	4.6601	4.8500	-2.218%	67,139	+31.134%
2026-07-28	5.1232	5.1500	4.6100	4.9600	-4.247%	60,682	+28.226%
2026-07-27	4.5100	5.3000	4.5100	5.1800	+14.856%	101,578	+22.780%
2026-07-24	4.5500	4.7400	4.3300	4.5100	-2.381%	47,028	+41.020%
2026-07-23	4.6500	4.6900	4.3250	4.6200	+0.217%	95,200	+37.662%
2026-07-22	4.8200	4.9761	4.5700	4.6100	-5.339%	61,091	+37.961%
2026-07-21	4.7500	4.9000	4.6700	4.8700	+2.526%	38,015	+30.595%
2026-07-20	4.7400	5.0000	4.5700	4.7500	-1.860%	67,306	+33.895%
2026-07-17	4.8200	4.9501	4.5700	4.8400	+0.415%	57,000	+31.405%
2026-07-16	5.2600	5.6042	4.6200	4.8200	-6.950%	112,860	+31.950%
2026-07-15	5.4800	5.6850	5.0000	5.1800	-4.954%	62,173	+22.780%
2026-07-14	5.4000	5.5999	5.2100	5.4500	+1.113%	74,516	+16.697%
2026-07-13	5.6700	5.9059	5.2500	5.3900	-5.106%	71,268	+17.996%
2026-07-10	6.2000	6.2907	5.6100	5.6800	-10.269%	122,158	+11.972%
2026-07-09	6.7400	6.9000	6.2400	6.3300	-8.261%	92,083	+0.474%
2026-07-08	6.4600	7.1000	6.1300	6.9000	+9.177%	91,924	-7.826%
2026-07-07	7.1100	7.1200	6.0940	6.3200	-13.425%	124,588	+0.633%
2026-07-06	7.2800	7.7270	7.0400	7.3000	+0.551%	82,889	-12.877%
2026-07-02	8.3500	8.9600	7.2513	7.2600	-15.187%	183,149	-12.397%
2026-07-01	8.1300	9.1000	7.6032	8.5600	+9.884%	266,139	-25.701%
2026-06-30	8.5000	9.6500	7.5801	7.7900	-11.678%	445,315	-18.357%
2026-06-29	7.5000	10.9900	7.0400	8.8200	+10.250%	3,954,652	-27.891%
2026-06-26	4.8000	8.4699	4.8000	8.0000	+69.851%	8,278,383	-20.500%
2026-06-25	4.9500	5.1150	4.6200	4.7100	-5.611%	50,565	+35.032%
2026-06-24	5.2700	5.2999	4.7300	4.9900	-2.729%	86,186	+27.455%
2026-06-23	5.1600	5.2850	5.0300	5.1300	-3.208%	32,147	+23.977%
2026-06-22	5.5000	5.8799	5.2100	5.3000	-4.505%	78,647	+20.000%
2026-06-18	5.7600	5.8102	5.4500	5.5500	-1.421%	55,730	+14.595%
2026-06-17	5.4600	5.9000	5.4500	5.6300	+0.178%	44,891	+12.966%
2026-06-16	5.6600	5.8700	5.3400	5.6200	-2.431%	41,678	+13.167%
2026-06-15	5.8700	5.9500	5.6500	5.7600	+4.537%	52,941	+10.417%
2026-06-12	5.6500	5.7500	5.4533	5.5100	-1.254%	37,591	+15.426%
2026-06-11	5.3550	5.7499	5.3500	5.5800	+4.690%	40,465	+13.978%
2026-06-10	5.4900	5.8999	5.1501	5.3300	-3.617%	69,841	+19.325%
2026-06-09	6.1300	6.1799	5.5300	5.5300	-8.140%	71,024	+15.009%
2026-06-08	6.3300	6.3500	5.8710	6.0200	-2.431%	68,086	+5.648%
2026-06-05	6.6100	6.7471	6.1302	6.1700	-8.593%	50,983	+3.079%
2026-06-04	6.4300	7.1000	6.4200	6.7500	+5.799%	56,590	-5.778%
2026-06-03	6.9800	6.9800	6.3759	6.3800	-8.857%	47,569	-0.313%
2026-06-02	7.1300	7.4000	6.9000	7.0000	-3.181%	37,287	-9.143%
2026-06-01	6.6100	7.5000	6.6100	7.2300	+7.750%	112,854	-12.033%
2026-05-29	6.7400	6.9200	6.7100	6.7100	-2.044%	43,748	-5.216%
2026-05-28	6.2050	6.8900	6.2050	6.8500	+10.484%	74,401	-7.153%
2026-05-27	6.6200	6.8100	6.1200	6.2000	-5.488%	63,466	+2.581%
2026-05-26	6.8300	6.9973	6.5500	6.5600	-1.502%	77,187	-3.049%
2026-05-22	6.1800	7.2499	6.0800	6.6600	+10.815%	148,568	-4.505%
2026-05-21	6.3500	6.3500	6.0000	6.0100	-5.354%	55,079	+5.824%
2026-05-20	6.1500	6.5500	6.0000	6.3500	+1.115%	112,239	+0.157%
2026-05-19	6.6300	6.7700	6.2700	6.2800	-4.992%	61,194	+1.274%
2026-05-18	6.9800	7.2890	6.2400	6.6100	-4.892%	71,103	-3.782%
2026-05-15	7.0000	7.3400	6.8200	6.9500	-1.138%	60,394	-8.489%
2026-05-14	7.1700	7.5000	6.9000	7.0300	-1.953%	98,687	-9.531%
2026-05-13	6.9500	8.2500	6.7015	7.1700	+3.913%	295,923	-11.297%
2026-05-12	7.3500	7.3500	6.8100	6.9000	-5.609%	74,398	-7.826%
2026-05-11	7.4100	7.7133	7.3100	7.3100	-4.941%	86,983	-12.996%
2026-05-08	7.1700	7.9000	7.1400	7.6900	+5.850%	78,205	-17.295%
2026-05-07	7.5200	7.7170	7.1500	7.2650	-6.499%	84,525	-12.457%
2026-05-06	6.7900	8.1800	6.6600	7.7700	+5.858%	208,431	-18.147%
2026-05-05	8.2200	8.2200	7.0400	7.3400	-10.269%	129,523	-13.351%
2026-05-04	8.6100	8.7041	7.8600	8.1800	-7.045%	129,988	-22.249%
2026-05-01	8.9000	9.1000	8.4101	8.8000	-3.614%	138,241	-27.727%
2026-04-30	8.7600	9.4100	8.4866	9.1300	+4.105%	95,474	-30.340%
2026-04-29	9.0100	9.3200	8.1400	8.7700	-11.145%	225,285	-27.480%
2026-04-28	10.0000	10.3707	9.5584	9.8700	-10.273%	241,668	-35.562%
2026-04-27	9.9200	11.1600	9.9200	11.0000	+11.449%	228,249	-42.182%
2026-04-24	10.4600	10.6500	9.8000	9.8700	-4.730%	207,938	-35.562%
2026-04-23	11.5700	11.9582	10.2600	10.3600	-14.451%	357,435	-38.610%
2026-04-22	11.2800	14.1300	11.2701	12.1100	+19.782%	1,743,382	-47.481%
2026-04-21	12.1200	12.4900	9.9700	10.1100	-21.870%	572,430	-37.092%
2026-04-20	14.0500	14.5600	11.5622	12.9400	-18.463%	921,515	-50.850%
2026-04-17	19.0900	19.1400	15.0200	15.8700	+11.251%	8,855,186	-59.924%
2026-04-16	24.1150	40.8700	14.0100	14.2650	+73.540%	33,689,108	-55.415%
2026-04-15	5.8500	8.9999	5.8500	8.2200	+46.786%	273,801	-22.628%
2026-04-14	6.0200	6.1000	5.6000	5.6000	-2.098%	48,617	+13.571%
2026-04-13	5.0200	6.4000	5.0005	5.7200	+11.937%	130,728	+11.189%
2026-04-10	5.1000	5.6000	5.1000	5.1100	-1.351%	50,886	+24.462%
2026-04-09	5.3600	5.3746	5.0120	5.1800	-2.632%	31,166	+22.780%
2026-04-08	5.4900	5.4900	5.0933	5.3200	+7.475%	40,645	+19.549%
2026-04-07	5.5000	5.6000	4.9500	4.9500	-10.650%	76,962	+28.485%
2026-04-06	5.8400	6.4400	5.2900	5.5400	-5.299%	107,791	+14.801%
2026-04-02	5.8100	6.4700	5.6300	5.8500	-6.250%	150,339	+8.718%
2026-04-01	7.1700	7.1900	6.0000	6.2400	-16.354%	316,753	+1.923%
2026-03-31	5.3500	8.3500	5.0401	7.4600	+46.275%	3,977,164	-14.745%
2026-03-30	5.8100	6.3056	5.1000	5.1000	-12.220%	66,076	+24.706%
2026-03-27	6.7700	6.9800	5.5401	5.8100	-14.684%	63,784	+9.466%
2026-03-26	7.4200	7.6550	6.7400	6.8100	-10.980%	67,327	-6.608%
2026-03-25	7.6500	8.3289	7.0000	7.6500	+2.961%	102,057	-16.863%
2026-03-24	8.0200	8.6309	7.1900	7.4300	-12.588%	136,498	-14.401%
2026-03-23	8.8100	10.4999	7.1100	8.5000	-27.164%	1,012,259	-25.176%
2026-03-20	10.3000	13.9199	9.8900	11.6700	+13.521%	75,965	-45.501%
2026-03-19	10.1500	10.6125	9.5801	10.2800	+0.195%	22,114	-38.132%
2026-03-18	11.3975	11.6900	10.0600	10.2600	-12.082%	36,958	-38.012%
2026-03-17	13.8600	13.8600	11.0000	11.6700	-10.916%	45,282	-45.501%
2026-03-16	16.1600	16.7700	13.1000	13.1000	-19.136%	89,099	-51.450%
2026-03-13	17.7900	17.9200	16.0000	16.2000	-1.220%	26,299	-60.741%
2026-03-12	16.4467	17.1500	15.2100	16.4000	-3.756%	40,813	-61.220%
2026-03-11	15.1200	19.8999	15.1200	17.0400	+10.078%	67,326	-62.676%
2026-03-10	15.5100	17.0500	14.7900	15.4800	-2.123%	33,786	-58.915%
2026-03-09	16.1000	17.0000	14.3217	15.8157	-3.856%	55,699	-59.787%
2026-03-06	17.3600	18.3900	15.4900	16.4500	-5.892%	70,762	-61.337%
2026-03-05	17.5700	18.5200	16.5641	17.4800	+4.545%	48,363	-63.616%
2026-03-04	17.6600	20.3100	16.7200	16.7200	-14.212%	103,364	-61.962%
2026-03-03	17.1900	21.7200	16.3200	19.4900	+4.560%	64,093	-67.368%
2026-03-02	20.9099	22.0000	18.6400	18.6400	-3.219%	95,607	-65.880%
2026-02-27	20.0100	22.0000	18.2500	19.2600	-9.279%	62,553	-66.978%
2026-02-26	18.6100	22.4000	18.6100	21.2300	+3.259%	29,114	-70.042%
2026-02-25	17.3400	22.5400	17.3400	20.5600	+9.653%	59,482	-69.066%
2026-02-24	14.3100	19.4900	13.6600	18.7500	+17.188%	109,978	-66.080%
2026-02-23	21.4200	21.4200	14.4900	16.0000	-28.984%	99,244	-60.250%
2026-02-20	34.0700	34.0700	22.0000	22.5300	-45.049%	166,327	-71.771%
2026-02-19	34.1100	41.0000	32.3601	41.0000	+8.179%	157,936	-84.488%
2026-02-18	35.4000	39.5800	30.0000	37.9000	+13.236%	19,418	-83.219%
2026-02-17	35.1800	36.5000	29.0000	33.4700	-10.532%	27,141	-80.998%
2026-02-13	33.5100	44.2600	33.4800	37.4100	+2.493%	20,505	-82.999%
2026-02-12	40.5000	42.5000	36.0500	36.5000	-22.340%	22,572	-82.575%
2026-02-11	43.0000	47.0000	35.7400	47.0000	+19.380%	23,733	-86.468%
2026-02-10	43.5000	44.9700	39.0000	39.3700	-8.421%	25,628	-83.846%
2026-02-09	44.0700	46.5000	40.2400	42.9900	-3.545%	32,844	-85.206%
2026-02-06	53.0000	55.6899	44.5700	44.5700	-15.121%	21,402	-85.730%
2026-02-05	54.6100	61.9900	50.5000	52.5100	-11.000%	12,640	-87.888%
2026-02-04	50.2200	59.4000	50.2200	59.0000	+7.078%	21,393	-89.220%
2026-02-03	56.0000	60.0500	52.5400	55.1000	-3.333%	65,684	-88.457%
2026-02-02	61.3900	66.4000	57.0000	57.0000	-6.327%	29,619	-88.842%
2026-01-30	72.9900	75.9900	60.0000	60.8500	-6.385%	16,751	-89.548%
2026-01-29	69.4000	73.9900	65.0000	65.0000	-7.143%	20,354	-90.215%
2026-01-28	71.0100	78.0000	69.8400	70.0000	-6.667%	23,772	-90.914%
2026-01-27	76.0100	76.0100	73.9500	75.0000	0.000%	11,494	-91.520%
2026-01-26	63.6100	78.0000	63.6100	75.0000	+4.152%	12,319	-91.520%
2026-01-23	68.5000	72.0100	66.3700	72.0100	+11.973%	10,980	-91.168%
2026-01-22	70.1200	70.1200	64.3100	64.3100	-10.681%	4,332	-90.110%
2026-01-21	63.2400	72.0000	63.2400	72.0000	+1.408%	5,543	-91.167%
2026-01-20	58.1300	71.0000	58.1300	71.0000	+5.702%	9,209	-91.042%
2026-01-16	76.2300	76.2300	67.1700	67.1700	-6.708%	8,620	-90.531%
2026-01-15	78.2800	79.1000	62.2150	72.0000	-4.837%	15,735	-91.167%
2026-01-14	59.3900	117.7300	59.3900	75.6600	+35.859%	50,431	-91.594%
2026-01-13	55.1859	56.0250	53.9000	55.6900	-2.810%	10,524	-88.580%
2026-01-12	66.5000	66.5000	57.3000	57.3000	-11.846%	5,077	-88.901%
2026-01-09	79.9900	79.9900	65.0000	65.0000	-20.732%	7,533	-90.215%
2026-01-08	87.0000	87.0000	82.0000	82.0000	-0.774%	5,109	-92.244%
2026-01-07	87.0000	90.0000	82.6400	82.6400	-5.033%	8,187	-92.304%
2026-01-06	93.0000	93.0000	87.0200	87.0200	-10.831%	9,168	-92.691%
2026-01-05	96.5000	97.5900	96.5000	97.5900	-2.410%	10,154	-93.483%
2026-01-02	98.0000	100.0000	97.8000	100.0000	+5.263%	7,810	-93.640%
2025-12-31	100.0000	100.0000	93.2500	95.0000	-0.262%	5,143	-93.305%
2025-12-30	110.0000	110.0000	93.2500	95.2500	-10.815%	16,436	-93.323%
2025-12-29	109.5000	112.0000	105.0000	106.8000	-4.515%	34,410	-94.045%
2025-12-26	117.9500	117.9500	110.0000	111.8500	+1.682%	32,902	-94.314%
2025-12-24	104.5000	110.0500	102.2000	110.0000	+8.642%	23,253	-94.218%
2025-12-23	110.0000	112.5000	101.2500	101.2500	-4.481%	36,831	-93.719%
2025-12-22	126.2600	126.2600	106.0000	106.0000	-18.462%	29,116	-94.000%
2025-12-19	116.8500	130.0000	115.1600	130.0000	+12.156%	8,294	-95.108%
2025-12-18	115.9100	115.9100	115.9100	115.9100	-1.863%	2,231	-94.513%
2025-12-17	116.0000	119.0000	107.8800	118.1100	-5.512%	6,615	-94.615%
2025-12-16	128.0000	139.8800	123.5250	125.0000	+4.158%	11,288	-94.912%
2025-12-15	116.1700	129.0000	113.5000	120.0100	+3.457%	8,390	-94.700%
2025-12-12	112.1000	142.0400	112.1000	116.0000	+23.378%	14,870	-94.517%
2025-12-11	93.6200	94.0200	93.6200	94.0200	+0.106%	2,367	-93.235%
2025-12-10	93.9200	93.9200	93.9200	93.9200	-1.355%	1,700	-93.228%
2025-12-09	99.0000	99.0000	95.2100	95.2100	-20.658%	3,572	-93.320%
2025-12-08	115.0001	120.0600	115.0000	120.0000	-5.221%	3,812	-94.700%
2025-12-05	119.5500	133.1500	119.5500	126.6100	-5.936%	5,778	-94.977%
2025-12-04	136.7000	136.7000	134.0000	134.6000	-7.172%	4,393	-95.275%
2025-12-03	174.5200	174.5200	131.2444	145.0000	-0.069%	16,398	-95.614%
2025-12-02	128.2300	155.0000	121.0500	145.1000	+15.987%	24,253	-95.617%
2025-12-01	140.0000	140.0000	125.1000	125.1000	-11.087%	17,779	-94.916%
2025-11-28	130.0001	154.6100	130.0001	140.7000	-3.106%	12,042	-95.480%
2025-11-26	173.0000	179.9999	133.6000	145.2100	-3.232%	25,028	-95.620%
2025-11-25	163.0000	225.0000	150.0600	150.0600	+15.431%	39,106	-95.762%
2025-11-24	109.9750	130.0000	98.9800	130.0000	+14.638%	13,482	-95.108%
2025-11-21	152.4900	152.4900	90.0000	113.4000	-26.768%	16,254	-94.392%
2025-11-20	132.9900	200.0000	122.3900	154.8500	-22.575%	61,148	-95.893%
2025-11-19	38.0000	250.0000	38.0000	200.0000	+506.061%	268,914	-96.820%
2025-11-18	39.5000	40.0000	29.0000	33.0000	-16.477%	27,274	-80.727%
2025-11-17	51.0000	59.9990	33.6100	39.5100	+30.785%	302,384	-83.903%
2025-11-14	20.0200	39.2200	20.0200	30.2100	0.000%	25,701	-78.947%

.dark-mode .XRKb4f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRKb4f{ color: #333333; background-color: white; border: 2px solid #333333; }WSHPWeShop Holdings Limited Class Astock NASDAQ

WSHP
WeShop Holdings Limited Class A
stock NASDAQ