Watkin Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	29.50	29.95	28.40	29.40	29.40	0.34%	172,198
Dec 30, 2025	30.00	30.00	29.12	29.30	29.30	1.38%	395,157
Dec 29, 2025	28.40	29.85	28.40	28.90	28.90	0.87%	862,822
Dec 24, 2025	28.40	29.05	28.40	28.65	28.65	0.35%	309,761
Dec 23, 2025	28.50	29.95	28.45	28.55	28.55	0.18%	591,811
Dec 22, 2025	30.00	30.00	28.00	28.50	28.50	-0.35%	955,642
Dec 19, 2025	28.50	29.00	28.25	28.60	28.60	1.06%	450,385
Dec 18, 2025	28.20	28.75	28.20	28.30	28.30	1.62%	525,474
Dec 17, 2025	28.40	28.30	27.70	27.85	27.85	2.01%	994,662
Dec 16, 2025	27.00	28.50	26.50	27.30	27.30	-1.09%	774,065
Dec 15, 2025	27.00	27.85	26.80	27.60	27.60	4.15%	827,245
Dec 12, 2025	27.80	28.75	26.50	26.50	26.50	-2.57%	736,751
Dec 11, 2025	26.95	27.51	26.82	27.20	27.20	0.74%	427,897
Dec 10, 2025	27.05	28.80	26.85	27.00	27.00	-	462,768
Dec 9, 2025	27.45	28.95	27.00	27.00	27.00	-1.82%	464,699
Dec 8, 2025	28.20	28.25	27.40	27.50	27.50	-1.08%	556,959
Dec 5, 2025	27.60	28.60	27.60	27.80	27.80	1.09%	244,047
Dec 4, 2025	27.60	28.10	27.50	27.50	27.50	-	234,410
Dec 3, 2025	27.60	28.90	27.05	27.50	27.50	-0.36%	67,807
Dec 2, 2025	28.00	28.95	27.30	27.60	27.60	-2.65%	447,777
Dec 1, 2025	28.00	28.55	27.05	28.35	28.35	1.25%	344,765
Nov 28, 2025	27.70	28.00	27.70	28.00	28.00	1.27%	224,896
Nov 27, 2025	27.50	28.00	27.30	27.65	27.65	0.73%	514,869
Nov 26, 2025	27.50	27.95	26.59	27.45	27.45	-1.96%	468,289
Nov 25, 2025	27.50	28.00	27.30	28.00	28.00	1.82%	961,235
Nov 24, 2025	25.50	27.75	25.50	27.50	27.50	4.17%	435,561
Nov 21, 2025	26.85	26.85	25.60	26.40	26.40	1.73%	853,032
Nov 20, 2025	26.80	27.15	25.91	25.95	25.95	-0.19%	560,073
Nov 19, 2025	26.95	27.00	26.00	26.00	26.00	-3.70%	518,468
Nov 18, 2025	27.00	28.00	26.70	27.00	27.00	-1.28%	212,458
Nov 17, 2025	27.40	27.90	26.30	27.35	27.35	-0.18%	302,341
Nov 14, 2025	27.50	27.85	26.52	27.40	27.40	-1.26%	813,923
Nov 13, 2025	28.00	28.30	27.54	27.75	27.75	0.36%	617,281
Nov 12, 2025	27.00	28.25	27.00	27.65	27.65	-	403,620
Nov 11, 2025	27.60	28.00	27.10	27.65	27.65	1.84%	980,905
Nov 10, 2025	28.15	28.40	27.14	27.15	27.15	-2.51%	700,791
Nov 7, 2025	28.05	29.60	27.50	27.85	27.85	-1.07%	494,275
Nov 6, 2025	28.25	29.95	28.07	28.15	28.15	-2.76%	599,698
Nov 5, 2025	28.20	29.85	28.00	28.95	28.95	3.39%	359,293
Nov 4, 2025	28.05	29.85	27.99	28.00	28.00	-1.23%	425,587
Nov 3, 2025	28.60	29.95	28.05	28.35	28.35	-0.70%	557,949
Oct 31, 2025	29.30	29.75	28.55	28.55	28.55	-3.87%	417,636
Oct 30, 2025	29.00	29.90	29.00	29.70	29.70	0.34%	237,115
Oct 29, 2025	30.40	31.60	29.50	29.60	29.60	-0.34%	330,610
Oct 28, 2025	29.55	31.55	29.11	29.70	29.70	-0.34%	547,230
Oct 27, 2025	30.00	31.05	29.55	29.80	29.80	-3.87%	1,041,182
Oct 24, 2025	29.75	31.00	29.05	31.00	31.00	3.33%	1,010,056
Oct 23, 2025	30.40	31.60	30.00	30.00	30.00	-	441,339
Oct 22, 2025	29.50	30.80	29.50	30.00	30.00	0.50%	1,122,683
Oct 21, 2025	29.95	31.50	29.85	29.85	29.85	-4.94%	702,067