WeShop Stock Price History
NASDAQ: WSHPConsumer DiscretionaryOther Specialty StoresUSD
4.83+0.06 (+1.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WSHP price history at a glance
The price history for WeShop (WSHP) on this page begins on November 10, 2025, when the stock closed at $30.21; it most recently closed at $4.83 on October 5, 2026. The highest price in this record is $250.00, reached on November 17, 2025; the latest close is 98.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $250.00
- Date of high
- Nov 17, 2025
- Low since 2025
- $4.33
- Date of low
- Jul 20, 2026
- 52-week high
- $250.00
- 52-week low
- $4.33
- Last close
- $4.83
WSHP returns
1 week
-2.82%
1 month
-6.58%
3 months
-14.96%
6 months
-5.48%
Year to date
-94.92%
WSHP price return, excluding dividends.
WSHP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.83 | -95.17% |
| 2025* | 100.00 | +231.02% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
WSHP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.78 | 5.00 | 4.77 | 4.83 | +1.26% | |
| 4.79 | 5.03 | 4.63 | 4.77 | -3.44% | |
| 4.85 | 5.00 | 4.65 | 4.94 | -1.00% | |
| 4.87 | 5.14 | 4.81 | 4.99 | +2.46% | |
| 5.09 | 5.09 | 4.75 | 4.87 | -2.01% | |
| 5.05 | 5.09 | 4.76 | 4.97 | -8.13% | |
| 5.46 | 5.57 | 5.31 | 5.41 | -1.99% | |
| 5.66 | 5.97 | 5.48 | 5.52 | -7.85% | |
| 6.05 | 6.44 | 5.99 | 5.99 | -5.52% | |
| 6.06 | 6.45 | 5.90 | 6.34 | +4.62% | |
| 5.90 | 6.18 | 5.90 | 6.06 | +5.21% | |
| 5.55 | 6.22 | 5.40 | 5.76 | -0.35% | |
| 6.05 | 6.10 | 5.47 | 5.78 | -2.86% | |
| 5.70 | 7.58 | 5.39 | 5.95 | +14.42% | |
| 5.75 | 6.15 | 5.20 | 5.20 | -4.24% | |
| 5.61 | 6.26 | 5.43 | 5.43 | -5.24% | |
| 5.43 | 5.75 | 5.41 | 5.73 | +6.51% | |
| 5.38 | 5.70 | 5.30 | 5.38 | 0.00% | |
| 5.69 | 5.95 | 5.30 | 5.38 | -7.16% | |
| 5.29 | 6.05 | 5.28 | 5.80 | +10.38% | |
| 5.16 | 5.54 | 5.03 | 5.25 | +0.38% | |
| 5.16 | 5.32 | 5.11 | 5.23 | +1.16% | |
| 5.09 | 5.20 | 5.08 | 5.17 | +1.77% | |
| 5.12 | 5.40 | 5.06 | 5.08 | +0.79% | |
| 5.41 | 5.41 | 5.01 | 5.04 | -2.89% | |
| 5.21 | 5.40 | 5.03 | 5.19 | 0.00% | |
| 5.08 | 5.40 | 4.95 | 5.19 | +3.80% | |
| 4.92 | 5.24 | 4.91 | 5.00 | -0.60% | |
| 5.11 | 5.34 | 4.97 | 5.03 | -4.91% | |
| 5.41 | 5.70 | 5.25 | 5.29 | -5.70% | |
| 5.96 | 6.05 | 5.19 | 5.61 | -9.30% | |
| 4.85 | 7.95 | 4.78 | 6.19 | +31.88% | |
| 4.65 | 4.85 | 4.55 | 4.69 | -1.68% | |
| 4.61 | 4.87 | 4.60 | 4.77 | +2.14% | |
| 4.78 | 4.85 | 4.55 | 4.67 | +0.86% | |
| 4.79 | 4.82 | 4.62 | 4.63 | -4.14% | |
| 4.85 | 4.99 | 4.70 | 4.83 | +1.47% | |
| 4.76 | 5.15 | 4.52 | 4.76 | +0.21% | |
| 5.03 | 5.03 | 4.63 | 4.75 | -2.66% | |
| 5.01 | 5.19 | 4.87 | 4.88 | -3.37% | |
| 5.01 | 5.30 | 4.91 | 5.05 | +0.40% | |
| 5.00 | 5.34 | 4.82 | 5.03 | +2.65% | |
| 5.10 | 5.38 | 4.76 | 4.90 | -3.54% | |
| 5.69 | 5.69 | 5.08 | 5.08 | -7.64% | |
| 5.50 | 5.84 | 5.41 | 5.50 | -0.54% | |
| 5.07 | 5.79 | 4.86 | 5.53 | +12.63% | |
| 5.13 | 5.24 | 4.70 | 4.91 | -5.76% | |
| 5.06 | 5.23 | 5.00 | 5.21 | +1.76% | |
| 5.12 | 5.35 | 4.96 | 5.12 | +4.70% | |
| 5.25 | 5.25 | 4.83 | 4.89 | -7.39% | |
| 5.03 | 5.44 | 4.90 | 5.28 | +8.87% | |
| 4.81 | 5.24 | 4.66 | 4.85 | -2.22% | |
| 5.12 | 5.15 | 4.61 | 4.96 | -4.25% | |
| 4.51 | 5.30 | 4.51 | 5.18 | +14.86% | |
| 4.55 | 4.74 | 4.33 | 4.51 | -2.38% | |
| 4.65 | 4.69 | 4.33 | 4.62 | +0.22% | |
| 4.82 | 4.98 | 4.57 | 4.61 | -5.34% | |
| 4.75 | 4.90 | 4.67 | 4.87 | +2.53% | |
| 4.74 | 5.00 | 4.57 | 4.75 | -1.86% | |
| 4.82 | 4.95 | 4.57 | 4.84 | +0.41% | |
| 5.26 | 5.60 | 4.62 | 4.82 | -6.95% | |
| 5.48 | 5.69 | 5.00 | 5.18 | -4.95% | |
| 5.40 | 5.60 | 5.21 | 5.45 | +1.11% | |
| 5.67 | 5.91 | 5.25 | 5.39 | -5.11% | |
| 6.20 | 6.29 | 5.61 | 5.68 | -10.27% | |
| 6.74 | 6.90 | 6.24 | 6.33 | -8.26% | |
| 6.46 | 7.10 | 6.13 | 6.90 | +9.18% | |
| 7.11 | 7.12 | 6.09 | 6.32 | -13.42% | |
| 7.28 | 7.73 | 7.04 | 7.30 | +0.55% | |
| 8.35 | 8.96 | 7.25 | 7.26 | -15.19% | |
| 8.13 | 9.10 | 7.60 | 8.56 | +9.88% | |
| 8.50 | 9.65 | 7.58 | 7.79 | -11.68% | |
| 7.50 | 10.99 | 7.04 | 8.82 | +10.25% | |
| 4.80 | 8.47 | 4.80 | 8.00 | +69.85% | |
| 4.95 | 5.12 | 4.62 | 4.71 | -5.61% | |
| 5.27 | 5.30 | 4.73 | 4.99 | -2.73% | |
| 5.16 | 5.29 | 5.03 | 5.13 | -3.21% | |
| 5.50 | 5.88 | 5.21 | 5.30 | -4.50% | |
| 5.76 | 5.81 | 5.45 | 5.55 | -1.42% | |
| 5.46 | 5.90 | 5.45 | 5.63 | +0.18% | |
| 5.66 | 5.87 | 5.34 | 5.62 | -2.43% | |
| 5.87 | 5.95 | 5.65 | 5.76 | +4.54% | |
| 5.65 | 5.75 | 5.45 | 5.51 | -1.25% | |
| 5.36 | 5.75 | 5.35 | 5.58 | +4.69% | |
| 5.49 | 5.90 | 5.15 | 5.33 | -3.62% | |
| 6.13 | 6.18 | 5.53 | 5.53 | -8.14% | |
| 6.33 | 6.35 | 5.87 | 6.02 | -2.43% | |
| 6.61 | 6.75 | 6.13 | 6.17 | -8.59% | |
| 6.43 | 7.10 | 6.42 | 6.75 | +5.80% | |
| 6.98 | 6.98 | 6.38 | 6.38 | -8.86% | |
| 7.13 | 7.40 | 6.90 | 7.00 | -3.18% | |
| 6.61 | 7.50 | 6.61 | 7.23 | +7.75% | |
| 6.74 | 6.92 | 6.71 | 6.71 | -2.04% | |
| 6.21 | 6.89 | 6.21 | 6.85 | +10.48% | |
| 6.62 | 6.81 | 6.12 | 6.20 | -5.49% | |
| 6.83 | 7.00 | 6.55 | 6.56 | -1.50% | |
| 6.18 | 7.25 | 6.08 | 6.66 | +10.82% | |
| 6.35 | 6.35 | 6.00 | 6.01 | -5.35% | |
| 6.15 | 6.55 | 6.00 | 6.35 | +1.11% | |
| 6.63 | 6.77 | 6.27 | 6.28 | -4.99% | |
| 6.98 | 7.29 | 6.24 | 6.61 | -4.89% | |
| 7.00 | 7.34 | 6.82 | 6.95 | -1.14% | |
| 7.17 | 7.50 | 6.90 | 7.03 | -1.95% | |
| 6.95 | 8.25 | 6.70 | 7.17 | +3.91% | |
| 7.35 | 7.35 | 6.81 | 6.90 | -5.61% | |
| 7.41 | 7.71 | 7.31 | 7.31 | -4.94% | |
| 7.17 | 7.90 | 7.14 | 7.69 | +5.85% | |
| 7.52 | 7.72 | 7.15 | 7.27 | -6.50% | |
| 6.79 | 8.18 | 6.66 | 7.77 | +5.86% | |
| 8.22 | 8.22 | 7.04 | 7.34 | -10.27% | |
| 8.61 | 8.70 | 7.86 | 8.18 | -7.05% | |
| 8.90 | 9.10 | 8.41 | 8.80 | -3.61% | |
| 8.76 | 9.41 | 8.49 | 9.13 | +4.10% | |
| 9.01 | 9.32 | 8.14 | 8.77 | -11.14% | |
| 10.00 | 10.37 | 9.56 | 9.87 | -10.27% | |
| 9.92 | 11.16 | 9.92 | 11.00 | +11.45% | |
| 10.46 | 10.65 | 9.80 | 9.87 | -4.73% | |
| 11.57 | 11.96 | 10.26 | 10.36 | -14.45% | |
| 11.28 | 14.13 | 11.27 | 12.11 | +19.78% | |
| 12.12 | 12.49 | 9.97 | 10.11 | -21.87% | |
| 14.05 | 14.56 | 11.56 | 12.94 | -18.46% | |
| 19.09 | 19.14 | 15.02 | 15.87 | +11.25% | |
| 24.12 | 40.87 | 14.01 | 14.27 | +73.54% | |
| 5.85 | 9.00 | 5.85 | 8.22 | +46.79% | |
| 6.02 | 6.10 | 5.60 | 5.60 | -2.10% | |
| 5.02 | 6.40 | 5.00 | 5.72 | +11.94% | |
| 5.10 | 5.60 | 5.10 | 5.11 | -1.35% | |
| 5.36 | 5.38 | 5.01 | 5.18 | -2.63% | |
| 5.49 | 5.49 | 5.09 | 5.32 | +7.47% | |
| 5.50 | 5.60 | 4.95 | 4.95 | -10.65% | |
| 5.84 | 6.44 | 5.29 | 5.54 | -5.30% | |
| 5.81 | 6.47 | 5.63 | 5.85 | -6.25% | |
| 7.17 | 7.19 | 6.00 | 6.24 | -16.35% | |
| 5.35 | 8.35 | 5.04 | 7.46 | +46.27% | |
| 5.81 | 6.31 | 5.10 | 5.10 | -12.22% | |
| 6.77 | 6.98 | 5.54 | 5.81 | -14.68% | |
| 7.42 | 7.66 | 6.74 | 6.81 | -10.98% | |
| 7.65 | 8.33 | 7.00 | 7.65 | +2.96% | |
| 8.02 | 8.63 | 7.19 | 7.43 | -12.59% | |
| 8.81 | 10.50 | 7.11 | 8.50 | -27.16% | |
| 10.30 | 13.92 | 9.89 | 11.67 | +13.52% | |
| 10.15 | 10.61 | 9.58 | 10.28 | +0.19% | |
| 11.40 | 11.69 | 10.06 | 10.26 | -12.08% | |
| 13.86 | 13.86 | 11.00 | 11.67 | -10.92% | |
| 16.16 | 16.77 | 13.10 | 13.10 | -19.14% | |
| 17.79 | 17.92 | 16.00 | 16.20 | -1.22% | |
| 16.45 | 17.15 | 15.21 | 16.40 | -3.76% | |
| 15.12 | 19.90 | 15.12 | 17.04 | +10.08% | |
| 15.51 | 17.05 | 14.79 | 15.48 | -2.12% | |
| 16.10 | 17.00 | 14.32 | 15.82 | -3.85% | |
| 17.36 | 18.39 | 15.49 | 16.45 | -5.89% | |
| 17.57 | 18.52 | 16.56 | 17.48 | +4.55% | |
| 17.66 | 20.31 | 16.72 | 16.72 | -14.21% | |
| 17.19 | 21.72 | 16.32 | 19.49 | +4.56% | |
| 20.91 | 22.00 | 18.64 | 18.64 | -3.22% | |
| 20.01 | 22.00 | 18.25 | 19.26 | -9.28% | |
| 18.61 | 22.40 | 18.61 | 21.23 | +3.26% | |
| 17.34 | 22.54 | 17.34 | 20.56 | +9.65% | |
| 14.31 | 19.49 | 13.66 | 18.75 | +17.19% | |
| 21.42 | 21.42 | 14.49 | 16.00 | -28.98% | |
| 34.07 | 34.07 | 22.00 | 22.53 | -45.05% | |
| 34.11 | 41.00 | 32.36 | 41.00 | +8.18% | |
| 35.40 | 39.58 | 30.00 | 37.90 | +13.24% | |
| 35.18 | 36.50 | 29.00 | 33.47 | -10.53% | |
| 33.51 | 44.26 | 33.48 | 37.41 | +2.49% | |
| 40.50 | 42.50 | 36.05 | 36.50 | -22.34% | |
| 43.00 | 47.00 | 35.74 | 47.00 | +19.38% | |
| 43.50 | 44.97 | 39.00 | 39.37 | -8.42% | |
| 44.07 | 46.50 | 40.24 | 42.99 | -3.54% | |
| 53.00 | 55.69 | 44.57 | 44.57 | -15.12% | |
| 54.61 | 61.99 | 50.50 | 52.51 | -11.00% | |
| 50.22 | 59.40 | 50.22 | 59.00 | +7.08% | |
| 56.00 | 60.05 | 52.54 | 55.10 | -3.33% | |
| 61.39 | 66.40 | 57.00 | 57.00 | -6.33% | |
| 72.99 | 75.99 | 60.00 | 60.85 | -6.38% | |
| 69.40 | 73.99 | 65.00 | 65.00 | -7.14% | |
| 71.01 | 78.00 | 69.84 | 70.00 | -6.67% | |
| 76.01 | 76.01 | 73.95 | 75.00 | 0.00% | |
| 63.61 | 78.00 | 63.61 | 75.00 | +4.15% | |
| 68.50 | 72.01 | 66.37 | 72.01 | +11.97% | |
| 70.12 | 70.12 | 64.31 | 64.31 | -10.68% | |
| 63.24 | 72.00 | 63.24 | 72.00 | +1.41% | |
| 58.13 | 71.00 | 58.13 | 71.00 | +5.70% | |
| 76.23 | 76.23 | 67.17 | 67.17 | -6.71% | |
| 78.28 | 79.10 | 62.22 | 72.00 | -4.84% | |
| 59.39 | 117.73 | 59.39 | 75.66 | +35.86% | |
| 55.19 | 56.03 | 53.90 | 55.69 | -2.81% | |
| 66.50 | 66.50 | 57.30 | 57.30 | -11.85% | |
| 79.99 | 79.99 | 65.00 | 65.00 | -20.73% | |
| 87.00 | 87.00 | 82.00 | 82.00 | -0.77% | |
| 87.00 | 90.00 | 82.64 | 82.64 | -5.03% | |
| 93.00 | 93.00 | 87.02 | 87.02 | -10.83% | |
| 96.50 | 97.59 | 96.50 | 97.59 | -2.41% | |
| 98.00 | 100.00 | 97.80 | 100.00 | +5.26% | |
| 100.00 | 100.00 | 93.25 | 95.00 | -0.26% | |
| 110.00 | 110.00 | 93.25 | 95.25 | -10.81% | |
| 109.50 | 112.00 | 105.00 | 106.80 | -4.51% | |
| 117.95 | 117.95 | 110.00 | 111.85 | +1.68% | |
| 104.50 | 110.05 | 102.20 | 110.00 | +8.64% | |
| 110.00 | 112.50 | 101.25 | 101.25 | -4.48% | |
| 126.26 | 126.26 | 106.00 | 106.00 | -18.46% | |
| 116.85 | 130.00 | 115.16 | 130.00 | +12.16% | |
| 115.91 | 115.91 | 115.91 | 115.91 | -1.86% | |
| 116.00 | 119.00 | 107.88 | 118.11 | -5.51% | |
| 128.00 | 139.88 | 123.53 | 125.00 | +4.16% | |
| 116.17 | 129.00 | 113.50 | 120.01 | +3.46% | |
| 112.10 | 142.04 | 112.10 | 116.00 | +23.38% | |
| 93.62 | 94.02 | 93.62 | 94.02 | +0.11% | |
| 93.92 | 93.92 | 93.92 | 93.92 | -1.35% | |
| 99.00 | 99.00 | 95.21 | 95.21 | -20.66% | |
| 115.00 | 120.06 | 115.00 | 120.00 | -5.22% | |
| 119.55 | 133.15 | 119.55 | 126.61 | -5.94% | |
| 136.70 | 136.70 | 134.00 | 134.60 | -7.17% | |
| 174.52 | 174.52 | 131.24 | 145.00 | -0.07% | |
| 128.23 | 155.00 | 121.05 | 145.10 | +15.99% | |
| 140.00 | 140.00 | 125.10 | 125.10 | -11.09% | |
| 130.00 | 154.61 | 130.00 | 140.70 | -3.11% | |
| 173.00 | 180.00 | 133.60 | 145.21 | -3.23% | |
| 163.00 | 225.00 | 150.06 | 150.06 | +15.43% | |
| 109.98 | 130.00 | 98.98 | 130.00 | +14.64% | |
| 152.49 | 152.49 | 90.00 | 113.40 | -26.77% | |
| 132.99 | 200.00 | 122.39 | 154.85 | -22.58% | |
| 38.00 | 250.00 | 38.00 | 200.00 | +506.06% | |
| 39.50 | 40.00 | 29.00 | 33.00 | -16.48% | |
| 51.00 | 60.00 | 33.61 | 39.51 | +30.78% | |
| 20.02 | 39.22 | 20.02 | 30.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WSHP chart for longer ranges.