Watkin Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	16.68	16.68	15.70	16.68	-	6.92%	13,440
Sep 30, 2026	16.50	15.90	15.60	15.60	15.60	-0.76%	329,309
Sep 29, 2026	16.48	15.82	15.50	15.72	15.72	0.77%	300,256
Sep 28, 2026	15.50	16.00	15.50	15.60	15.60	1.96%	791,518
Sep 25, 2026	15.78	15.72	15.00	15.30	15.30	0.39%	333,863
Sep 24, 2026	15.58	15.48	15.00	15.24	15.24	0.26%	602,538
Sep 23, 2026	15.22	16.18	15.20	15.20	15.20	-	223,130
Sep 22, 2026	15.20	15.54	15.20	15.20	15.20	-2.31%	355,364
Sep 21, 2026	16.18	15.88	15.40	15.56	15.56	-	310,463
Sep 18, 2026	16.01	15.60	15.30	15.56	15.56	0.39%	1,233,957
Sep 17, 2026	15.70	16.08	15.50	15.50	15.50	-	698,392
Sep 16, 2026	16.10	16.10	15.50	15.50	15.50	-	1,133,581
Sep 15, 2026	15.70	15.82	15.50	15.50	15.50	-1.90%	365,892
Sep 14, 2026	16.08	15.96	15.80	15.80	15.80	-1.50%	375,135
Sep 11, 2026	16.32	16.16	15.80	16.04	16.04	0.63%	539,292
Sep 10, 2026	16.12	16.34	15.82	15.94	15.94	-0.99%	999,199
Sep 9, 2026	16.20	16.98	15.99	16.10	16.10	-1.59%	944,934
Sep 8, 2026	16.10	17.23	16.10	16.36	16.36	1.74%	730,894
Sep 7, 2026	17.48	17.00	16.08	16.08	16.08	-2.55%	821,788
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