NASDAQ : WSHP
WeShop Holdings Limited — Price history
Communication Services · Internet Content & Information · British Virgin Islands
Last price 2.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 27.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WeShop Holdings Limited (WSHP) closed at 2.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.34 | 2.63 | 2.3 | 2.32 | 78,042 | -0.85% |
| 2026-10-30 | 2.341 | 2.42 | 2.17 | 2.34 | 54,306 | -2.09% |
| 2026-10-29 | 2.43 | 2.45 | 2.34 | 2.39 | 73,920 | -2.05% |
| 2026-10-28 | 2.57 | 2.59 | 2.38 | 2.44 | 150,887 | -4.69% |
| 2026-10-27 | 2.57 | 2.74 | 2.55 | 2.56 | 66,317 | +0.00% |
| 2026-10-26 | 2.61 | 2.71 | 2.55 | 2.56 | 34,395 | -2.29% |
| 2026-10-23 | 2.85 | 2.879 | 2.6 | 2.62 | 87,067 | -10.58% |
| 2026-10-22 | 2.6 | 2.99 | 2.6 | 2.93 | 64,528 | +8.92% |
| 2026-10-21 | 2.98 | 2.98 | 2.59 | 2.69 | 101,158 | -8.81% |
| 2026-10-20 | 2.77 | 3.081 | 2.77 | 2.95 | 95,411 | +4.24% |
| 2026-10-19 | 3.07 | 3.13 | 2.77 | 2.83 | 104,985 | -8.12% |
| 2026-10-16 | 3.45 | 3.47 | 2.863 | 3.08 | 388,138 | -8.88% |
| 2026-10-15 | 3.61 | 3.74 | 3.335 | 3.38 | 142,161 | -11.52% |
| 2026-10-14 | 4.29 | 4.35 | 3.66 | 3.82 | 160,841 | -14.73% |
| 2026-10-13 | 4.61 | 4.805 | 4.48 | 4.48 | 79,001 | -4.27% |
| 2026-10-12 | 4.8 | 4.93 | 4.51 | 4.68 | 109,557 | -3.11% |
| 2026-10-09 | 4.78 | 5 | 4.77 | 4.83 | 98,141 | +1.26% |
| 2026-10-08 | 4.79 | 5.03 | 4.6 | 4.77 | 93,420 | -3.44% |
| 2026-10-07 | 4.85 | 5 | 4.646 | 4.94 | 52,730 | -1.00% |
| 2026-10-06 | 4.87 | 5.135 | 4.81 | 4.99 | 82,513 | +2.46% |
| 2026-10-05 | 5.09 | 5.09 | 4.75 | 4.87 | 83,608 | -2.01% |
| 2026-10-02 | 5.05 | 5.09 | 4.76 | 4.97 | 214,246 | -8.13% |
| 2026-10-01 | 5.455 | 5.57 | 5.31 | 5.41 | 103,228 | -1.99% |
| 2026-09-30 | 5.66 | 5.97 | 5.48 | 5.52 | 162,527 | -7.85% |
| 2026-09-29 | 6.05 | 6.44 | 5.99 | 5.99 | 215,760 | -5.52% |
| 2026-09-28 | 6.06 | 6.45 | 5.9 | 6.34 | 357,846 | +4.62% |
| 2026-09-25 | 5.9 | 6.184 | 5.9 | 6.06 | 182,879 | +5.21% |
| 2026-09-24 | 5.55 | 6.22 | 5.4 | 5.76 | 204,745 | -0.35% |
| 2026-09-23 | 6.05 | 6.1 | 5.47 | 5.78 | 250,307 | -2.86% |
| 2026-09-22 | 5.7 | 7.583 | 5.39 | 5.95 | 920,035 | +14.42% |
| 2026-09-21 | 5.75 | 6.15 | 5.2 | 5.2 | 64,140 | -4.24% |
| 2026-09-18 | 5.61 | 6.26 | 5.43 | 5.43 | 187,196 | -5.24% |
| 2026-09-17 | 5.43 | 5.75 | 5.41 | 5.73 | 21,498 | +6.51% |
| 2026-09-16 | 5.38 | 5.7 | 5.3 | 5.38 | 38,881 | +0.00% |
| 2026-09-15 | 5.69 | 5.95 | 5.3 | 5.38 | 37,260 | -7.16% |
| 2026-09-14 | 5.29 | 6.05 | 5.281 | 5.795 | 87,283 | +10.38% |
| 2026-09-11 | 5.16 | 5.54 | 5.03 | 5.25 | 48,022 | +0.38% |
| 2026-09-10 | 5.16 | 5.32 | 5.11 | 5.23 | 31,586 | +1.16% |
| 2026-09-09 | 5.09 | 5.202 | 5.08 | 5.17 | 14,131 | +1.77% |
| 2026-09-08 | 5.12 | 5.4 | 5.06 | 5.08 | 171,916 | +0.79% |
| 2026-09-04 | 5.41 | 5.41 | 5.01 | 5.04 | 33,006 | -2.89% |
| 2026-09-03 | 5.21 | 5.4 | 5.03 | 5.19 | 59,184 | +0.00% |
| 2026-09-02 | 5.08 | 5.4 | 4.95 | 5.19 | 123,305 | +3.80% |
| 2026-09-01 | 4.92 | 5.238 | 4.912 | 5 | 37,777 | -0.60% |
| 2026-08-31 | 5.11 | 5.34 | 4.97 | 5.03 | 58,859 | -4.91% |
| 2026-08-28 | 5.41 | 5.7 | 5.25 | 5.29 | 120,224 | -5.70% |
| 2026-08-27 | 5.96 | 6.048 | 5.19 | 5.61 | 539,537 | -9.30% |
| 2026-08-26 | 4.848 | 7.947 | 4.775 | 6.185 | 13,247,801 | +31.88% |
| 2026-08-25 | 4.65 | 4.845 | 4.55 | 4.69 | 74,196 | -1.68% |
| 2026-08-24 | 4.61 | 4.87 | 4.6 | 4.77 | 39,427 | +2.14% |
| 2026-08-21 | 4.78 | 4.85 | 4.55 | 4.67 | 33,263 | +0.86% |
| 2026-08-20 | 4.79 | 4.82 | 4.62 | 4.63 | 27,156 | -4.14% |
| 2026-08-19 | 4.845 | 4.99 | 4.7 | 4.83 | 37,904 | +1.47% |
| 2026-08-18 | 4.76 | 5.15 | 4.521 | 4.76 | 81,593 | +0.21% |
| 2026-08-17 | 5.025 | 5.025 | 4.63 | 4.75 | 66,147 | -2.66% |
| 2026-08-14 | 5.01 | 5.193 | 4.87 | 4.88 | 34,714 | -3.37% |
| 2026-08-13 | 5.01 | 5.3 | 4.91 | 5.05 | 42,678 | +0.40% |
| 2026-08-12 | 5 | 5.34 | 4.822 | 5.03 | 98,416 | +2.65% |
| 2026-08-11 | 5.1 | 5.382 | 4.76 | 4.9 | 82,799 | -3.54% |
| 2026-08-10 | 5.69 | 5.69 | 5.08 | 5.08 | 57,158 | -7.64% |
| 2026-08-07 | 5.5 | 5.84 | 5.408 | 5.5 | 94,463 | -0.54% |
| 2026-08-06 | 5.07 | 5.793 | 4.861 | 5.53 | 109,064 | +12.63% |
| 2026-08-05 | 5.13 | 5.24 | 4.7 | 4.91 | 66,504 | -5.76% |
| 2026-08-04 | 5.06 | 5.225 | 5 | 5.21 | 35,029 | +1.76% |
| 2026-08-03 | 5.12 | 5.35 | 4.96 | 5.12 | 51,766 | +4.70% |
| 2026-07-31 | 5.25 | 5.25 | 4.826 | 4.89 | 33,458 | -7.39% |
| 2026-07-30 | 5.03 | 5.435 | 4.9 | 5.28 | 63,676 | +8.87% |
| 2026-07-29 | 4.81 | 5.24 | 4.66 | 4.85 | 67,139 | -2.22% |
| 2026-07-28 | 5.123 | 5.15 | 4.61 | 4.96 | 60,681 | -4.25% |
| 2026-07-27 | 4.51 | 5.3 | 4.51 | 5.18 | 101,577 | +14.86% |
| 2026-07-24 | 4.55 | 4.74 | 4.33 | 4.51 | 47,028 | -2.38% |
| 2026-07-23 | 4.65 | 4.69 | 4.325 | 4.62 | 95,200 | +0.22% |
| 2026-07-22 | 4.82 | 4.976 | 4.57 | 4.61 | 61,090 | -5.34% |
| 2026-07-21 | 4.75 | 4.9 | 4.67 | 4.87 | 38,014 | +2.53% |
| 2026-07-20 | 4.74 | 5 | 4.57 | 4.75 | 67,305 | -1.86% |
| 2026-07-17 | 4.82 | 4.95 | 4.57 | 4.84 | 56,999 | +0.41% |
| 2026-07-16 | 5.26 | 5.604 | 4.62 | 4.82 | 112,860 | -6.95% |
| 2026-07-15 | 5.48 | 5.685 | 5 | 5.18 | 62,173 | -4.95% |
| 2026-07-14 | 5.4 | 5.6 | 5.21 | 5.45 | 75,734 | +1.11% |
| 2026-07-13 | 5.67 | 5.906 | 5.25 | 5.39 | 71,267 | -5.11% |
| 2026-07-10 | 6.2 | 6.291 | 5.61 | 5.68 | 122,157 | -10.27% |
| 2026-07-09 | 6.74 | 6.9 | 6.24 | 6.33 | 92,082 | -8.26% |
| 2026-07-08 | 6.46 | 7.1 | 6.13 | 6.9 | 91,923 | +9.18% |
| 2026-07-07 | 7.11 | 7.12 | 6.094 | 6.32 | 124,587 | -13.42% |
| 2026-07-06 | 7.28 | 7.727 | 7.04 | 7.3 | 82,888 | +0.55% |
| 2026-07-02 | 8.35 | 8.96 | 7.251 | 7.26 | 183,148 | -15.19% |
| 2026-07-01 | 8.13 | 9.1 | 7.603 | 8.56 | 266,139 | +9.88% |
| 2026-06-30 | 8.5 | 9.65 | 7.58 | 7.79 | 445,314 | -11.68% |
| 2026-06-29 | 7.5 | 10.99 | 7.04 | 8.82 | 3,954,652 | +10.25% |
| 2026-06-26 | 4.8 | 8.47 | 4.8 | 8 | 8,278,383 | +69.85% |
| 2026-06-25 | 4.95 | 5.115 | 4.62 | 4.71 | 50,565 | -5.61% |
| 2026-06-24 | 5.27 | 5.3 | 4.73 | 4.99 | 86,185 | -2.73% |
| 2026-06-23 | 5.16 | 5.285 | 5.03 | 5.13 | 32,147 | -3.21% |
| 2026-06-22 | 5.5 | 5.88 | 5.21 | 5.3 | 78,646 | -4.50% |
| 2026-06-18 | 5.76 | 5.81 | 5.45 | 5.55 | 55,729 | -1.42% |
| 2026-06-17 | 5.46 | 5.9 | 5.45 | 5.63 | 44,891 | +0.18% |
| 2026-06-16 | 5.66 | 5.87 | 5.34 | 5.62 | 41,677 | -2.43% |
| 2026-06-15 | 5.87 | 5.95 | 5.65 | 5.76 | 52,940 | +4.54% |
| 2026-06-12 | 5.65 | 5.75 | 5.453 | 5.51 | 37,590 | -1.25% |
| 2026-06-11 | 5.355 | 5.75 | 5.35 | 5.58 | 40,465 | +4.69% |
| 2026-06-10 | 5.49 | 5.9 | 5.15 | 5.33 | 69,840 | -3.62% |
| 2026-06-09 | 6.13 | 6.18 | 5.53 | 5.53 | 71,023 | -8.14% |
| 2026-06-08 | 6.33 | 6.35 | 5.871 | 6.02 | 68,085 | -2.43% |
| 2026-06-05 | 6.61 | 6.747 | 6.13 | 6.17 | 50,983 | -8.59% |
| 2026-06-04 | 6.43 | 7.1 | 6.42 | 6.75 | 56,590 | +5.80% |
| 2026-06-03 | 6.98 | 6.98 | 6.376 | 6.38 | 47,568 | -8.86% |
| 2026-06-02 | 7.13 | 7.4 | 6.9 | 7 | 37,286 | -3.18% |
| 2026-06-01 | 6.61 | 7.5 | 6.61 | 7.23 | 112,853 | +7.75% |
| 2026-05-29 | 6.74 | 6.92 | 6.71 | 6.71 | 43,748 | -2.04% |
| 2026-05-28 | 6.205 | 6.89 | 6.205 | 6.85 | 74,401 | +10.48% |
| 2026-05-27 | 6.62 | 6.81 | 6.12 | 6.2 | 63,464 | -5.49% |
| 2026-05-26 | 6.83 | 6.997 | 6.55 | 6.56 | 77,187 | -1.50% |
| 2026-05-22 | 6.18 | 7.25 | 6.08 | 6.66 | 148,568 | +10.82% |
| 2026-05-21 | 6.35 | 6.35 | 6 | 6.01 | 55,158 | -5.35% |
| 2026-05-20 | 6.15 | 6.55 | 6 | 6.35 | 112,238 | +1.11% |
| 2026-05-19 | 6.63 | 6.77 | 6.27 | 6.28 | 61,194 | -4.99% |
| 2026-05-18 | 6.98 | 7.289 | 6.24 | 6.61 | 71,102 | -4.89% |
| 2026-05-15 | 7 | 7.34 | 6.82 | 6.95 | 60,393 | -1.14% |
| 2026-05-14 | 7.17 | 7.5 | 6.9 | 7.03 | 98,687 | -1.95% |
| 2026-05-13 | 6.95 | 8.25 | 6.702 | 7.17 | 295,923 | +3.91% |