Watkin Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	17.82	18.10	17.90	17.96	17.96	-0.77%	299,060
Aug 14, 2026	18.08	18.10	17.82	18.10	18.10	0.56%	171,290
Aug 13, 2026	17.50	18.08	17.72	18.00	18.00	-	232,963
Aug 12, 2026	18.00	18.34	17.62	18.00	18.00	-1.10%	591,192
Aug 11, 2026	18.20	18.20	17.67	18.20	18.20	2.13%	314,944
Aug 10, 2026	18.00	18.05	17.50	17.82	17.82	-1.00%	445,709
Aug 7, 2026	18.76	18.00	17.80	18.00	18.00	-1.10%	427,378
Aug 6, 2026	17.80	18.44	17.50	18.20	18.20	1.79%	614,389
Aug 5, 2026	17.80	18.00	17.80	17.88	17.88	-0.67%	534,569
Aug 4, 2026	18.42	18.00	17.80	18.00	18.00	-0.44%	253,905
Aug 3, 2026	18.00	18.08	17.80	18.08	18.08	0.44%	875,343
Jul 31, 2026	18.40	19.08	18.00	18.00	18.00	-2.70%	733,588
Jul 30, 2026	18.33	18.50	18.20	18.50	18.50	2.55%	574,593
Jul 29, 2026	18.20	18.50	17.92	18.04	18.04	-0.77%	857,551
Jul 28, 2026	18.30	19.00	18.00	18.18	18.18	-0.66%	428,612
Jul 27, 2026	19.06	19.06	18.24	18.30	18.30	-0.54%	636,113
Jul 24, 2026	18.33	18.72	18.30	18.40	18.40	-	406,719
Jul 23, 2026	19.20	18.62	18.30	18.40	18.40	-0.54%	351,928
Jul 22, 2026	18.40	19.20	18.02	18.50	18.50	0.87%	1,713,536
Jul 21, 2026	17.96	18.50	17.80	18.34	18.34	2.57%	2,241,739
Jul 20, 2026	18.63	18.72	17.88	17.88	17.88	-4.69%	927,350
Jul 17, 2026	19.38	19.00	18.60	18.76	18.76	1.74%	422,107
Jul 16, 2026	18.78	19.40	18.44	18.44	18.44	-1.81%	443,794
Jul 15, 2026	19.00	19.98	18.72	18.78	18.78	0.32%	856,442
Jul 14, 2026	19.37	19.40	18.72	18.72	18.72	-0.74%	168,993
Jul 13, 2026	18.84	19.60	18.72	18.86	18.86	1.95%	944,934
Jul 10, 2026	18.70	19.28	18.50	18.50	18.50	-0.22%	247,409
Jul 9, 2026	19.98	19.98	18.54	18.54	18.54	0.11%	230,630
Jul 8, 2026	19.38	20.45	18.52	18.52	18.52	-2.53%	497,040
Jul 7, 2026	19.50	20.25	19.00	19.00	19.00	-	450,281
Jul 6, 2026	19.30	20.35	18.80	19.00	19.00	-	232,421
Jul 3, 2026	20.50	20.50	18.96	19.00	19.00	1.93%	667,597
Jul 2, 2026	19.00	19.34	18.52	18.64	18.64	-3.62%	214,570
Jul 1, 2026	19.86	19.38	18.50	19.34	19.34	4.54%	231,691
Jun 30, 2026	18.30	18.78	18.30	18.50	18.50	-	563,039
Jun 29, 2026	20.35	19.60	18.32	18.50	18.50	-0.86%	1,244,154
Jun 26, 2026	19.10	19.38	18.66	18.66	18.66	-0.21%	473,359
Jun 25, 2026	19.84	20.45	18.70	18.70	18.70	-5.36%	1,316,982
Jun 24, 2026	18.50	19.98	18.50	19.76	19.76	6.81%	723,032
Jun 23, 2026	19.68	19.04	18.50	18.50	18.50	-0.11%	677,146
Jun 22, 2026	20.50	20.50	18.52	18.52	18.52	-4.73%	622,878
Jun 19, 2026	19.50	19.90	19.02	19.44	19.44	-0.41%	586,764
Jun 18, 2026	19.70	20.45	18.69	19.52	19.52	-0.71%	1,130,983
Jun 17, 2026	19.80	20.45	19.58	19.66	19.66	0.51%	261,009
Jun 16, 2026	19.62	20.30	19.56	19.56	19.56	0.31%	330,313
Jun 15, 2026	21.45	21.60	19.50	19.50	19.50	-	468,307
Jun 12, 2026	19.80	20.45	19.50	19.50	19.50	-	931,018
Jun 11, 2026	19.70	21.30	19.50	19.50	19.50	-	154,752
Jun 10, 2026	20.80	20.80	19.50	19.50	19.50	-0.51%	823,779
Jun 9, 2026	21.65	21.65	19.60	19.60	19.60	-1.01%	725,359