John Wood Group PLC (WDGJY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 12 May 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
| 11 May 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 10 May 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1,110 |
| 09 May 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 06 May 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 05 May 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 04 May 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 03 May 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 02 May 2022 | 5.54 | 5.74 | 5.54 | 5.74 | 5.74 | 360 |
| 29 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 200 |
| 28 Apr 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 175 |
| 27 Apr 2022 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 26 Apr 2022 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 25 Apr 2022 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2,703 |
| 22 Apr 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 21 Apr 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2,296 |
| 20 Apr 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 19 Apr 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 18 Apr 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 14 Apr 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 13 Apr 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 120 |
| 12 Apr 2022 | 5.27 | 5.27 | 3.70 | 4.10 | 4.10 | 17,238 |
| 11 Apr 2022 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 08 Apr 2022 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 185 |
| 07 Apr 2022 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 275 |
| 06 Apr 2022 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 05 Apr 2022 | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | 6,915 |
| 04 Apr 2022 | 4.31 | 5.12 | 4.31 | 5.12 | 5.12 | 270 |
| 01 Apr 2022 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 811 |
| 31 Mar 2022 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 383 |
| 30 Mar 2022 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 351 |
| 29 Mar 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,911 |
| 28 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 25 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 24 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 23 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 22 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 21 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 18 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 17 Mar 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 540 |
| 16 Mar 2022 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2,684 |
| 15 Mar 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 14 Mar 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 998 |
| 11 Mar 2022 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 10 Mar 2022 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 472 |
| 09 Mar 2022 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3,146 |
| 08 Mar 2022 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 515 |
| 07 Mar 2022 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 102 |
| 04 Mar 2022 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1,158 |
| 03 Mar 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 02 Mar 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 01 Mar 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 474 |
| 28 Feb 2022 | 4.25 | 4.25 | 4.19 | 4.23 | 4.23 | 7,894 |
| 25 Feb 2022 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2,516 |
| 24 Feb 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 23 Feb 2022 | 5.00 | 5.88 | 5.00 | 5.88 | 5.88 | 16,517 |
| 22 Feb 2022 | 5.79 | 5.84 | 5.52 | 5.52 | 5.52 | 800 |
| 18 Feb 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 17 Feb 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 16 Feb 2022 | 7.33 | 7.70 | 7.33 | 7.70 | 7.70 | 688 |
| 15 Feb 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 100 |
| 14 Feb 2022 | 6.50 | 7.08 | 5.93 | 5.93 | 5.93 | 3,367 |
| 11 Feb 2022 | 6.01 | 7.00 | 6.01 | 7.00 | 7.00 | 369 |
| 10 Feb 2022 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 1,567 |
| 09 Feb 2022 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1,670 |
| 08 Feb 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 653 |
| 07 Feb 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 04 Feb 2022 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 600 |
| 03 Feb 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1,403 |
| 02 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 31 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 27 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,108 |
| 24 Jan 2022 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 176 |
| 21 Jan 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 20 Jan 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 126 |
| 19 Jan 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 231 |
| 18 Jan 2022 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 3,901 |
| 14 Jan 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 13 Jan 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 12 Jan 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 126 |
| 11 Jan 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 10 Jan 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 3,855 |
| 07 Jan 2022 | 5.71 | 6.12 | 5.71 | 6.12 | 6.12 | 602 |
| 06 Jan 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 05 Jan 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 04 Jan 2022 | 5.26 | 5.68 | 5.26 | 5.68 | 5.68 | 200 |
| 03 Jan 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 31 Dec 2021 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 761 |
| 30 Dec 2021 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1,513 |
| 29 Dec 2021 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 28 Dec 2021 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 27 Dec 2021 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 23 Dec 2021 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 22 Dec 2021 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1,085 |
| 21 Dec 2021 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
