Watkin Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	17.48	17.48	16.20	16.20	-	-1.82%	756,939
Sep 4, 2026	17.00	17.48	16.50	16.50	16.50	-2.14%	459,752
Sep 3, 2026	16.30	17.50	15.80	16.86	16.86	3.44%	2,555,382
Sep 2, 2026	16.00	16.30	15.22	16.30	16.30	1.62%	15,199,379
Sep 1, 2026	16.40	16.58	15.70	16.04	16.04	4.16%	5,188,306
Aug 28, 2026	17.38	18.00	15.40	15.40	15.40	-14.44%	8,884,548
Aug 27, 2026	18.00	18.18	17.37	18.00	18.00	2.86%	1,662,901
Aug 26, 2026	17.80	18.38	17.34	17.50	17.50	0.81%	740,543
Aug 25, 2026	17.42	17.98	17.22	17.36	17.36	0.23%	1,572,324
Aug 24, 2026	18.00	18.00	17.30	17.32	17.32	-1.59%	588,370
Aug 21, 2026	17.74	18.00	17.60	17.60	17.60	-2.22%	591,362
Aug 20, 2026	17.78	18.00	17.43	18.00	18.00	2.86%	1,436,696
Aug 19, 2026	17.74	18.00	17.04	17.50	17.50	-2.56%	1,305,698
Aug 18, 2026	18.10	18.50	17.74	17.96	17.96	-	235,892
Aug 17, 2026	17.90	18.20	17.82	17.96	17.96	-0.77%	299,061
Aug 14, 2026	17.92	18.10	17.50	18.10	18.10	0.56%	171,291
Aug 13, 2026	17.80	18.08	17.50	18.00	18.00	-	232,964
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	17.80	18.76	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	18.42	17.77	17.88	17.88	-0.67%	534,570
Aug 4, 2026	17.90	18.42	17.78	18.00	18.00	-0.44%	253,903
Aug 3, 2026	18.00	18.48	17.79	18.08	18.08	0.44%	875,341
Jul 31, 2026	18.40	19.08	18.00	18.00	18.00	-2.70%	733,588
Jul 30, 2026	18.36	18.50	17.99	18.50	18.50	2.55%	574,594
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	18.40	19.10	18.30	18.40	18.40	-	570,044
Jul 23, 2026	18.42	19.20	18.12	18.40	18.40	-0.54%	351,929
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	18.72	19.92	17.88	17.88	17.88	-4.69%	1,087,352
Jul 17, 2026	18.90	19.38	18.60	18.76	18.76	1.74%	872,107
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	19.00	19.94	18.30	18.72	18.72	-0.74%	168,993
Jul 13, 2026	18.72	20.30	18.72	18.86	18.86	1.95%	944,933
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	18.80	20.05	18.50	19.34	19.34	4.54%	231,693
Jun 30, 2026	18.30	19.74	18.30	18.50	18.50	-	563,039
Jun 29, 2026	19.60	20.35	18.32	18.50	18.50	-0.86%	1,244,154