Watkin Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.95	33.95	32.61	32.80	-	-0.30%	224,708
Mar 4, 2026	32.55	33.95	32.05	32.90	32.90	1.86%	765,785
Mar 3, 2026	34.00	34.40	31.00	32.30	32.30	-5.42%	1,954,065
Mar 2, 2026	34.00	34.70	33.00	34.15	34.15	-0.73%	2,014,014
Feb 27, 2026	33.95	34.95	32.85	34.40	34.40	3.30%	1,877,090
Feb 26, 2026	32.60	33.86	31.70	33.30	33.30	4.55%	1,555,039
Feb 25, 2026	31.75	32.85	31.60	31.85	31.85	-0.62%	2,167,318
Feb 24, 2026	31.80	32.42	31.21	32.05	32.05	1.10%	896,739
Feb 23, 2026	31.00	32.00	30.85	31.70	31.70	2.92%	1,157,356
Feb 20, 2026	30.95	31.95	30.21	30.80	30.80	0.65%	1,942,107
Feb 19, 2026	30.45	30.60	30.30	30.60	30.60	0.99%	403,102
Feb 18, 2026	31.00	31.00	30.30	30.30	30.30	-0.33%	168,907
Feb 17, 2026	30.50	31.00	30.30	30.40	30.40	-0.33%	297,294
Feb 16, 2026	30.30	31.00	30.30	30.50	30.50	-	393,652
Feb 13, 2026	29.70	30.65	29.28	30.50	30.50	2.69%	1,543,329
Feb 12, 2026	29.00	29.80	29.00	29.70	29.70	1.37%	829,098
Feb 11, 2026	29.15	29.51	28.70	29.30	29.30	1.38%	858,879
Feb 10, 2026	29.00	29.48	28.73	28.90	28.90	1.40%	881,193
Feb 9, 2026	28.65	29.95	28.15	28.50	28.50	-0.87%	256,655
Feb 6, 2026	28.55	29.25	28.50	28.75	28.75	-0.35%	321,880
Feb 5, 2026	29.00	29.95	28.50	28.85	28.85	0.52%	956,090
Feb 4, 2026	29.00	29.85	28.15	28.70	28.70	-0.35%	233,103
Feb 3, 2026	29.00	29.50	28.30	28.80	28.80	-1.54%	1,077,564
Feb 2, 2026	28.70	29.95	28.15	29.25	29.25	0.69%	300,928
Jan 30, 2026	29.45	29.50	28.50	29.05	29.05	-1.53%	431,191
Jan 29, 2026	28.10	29.80	28.10	29.50	29.50	2.79%	865,066
Jan 28, 2026	29.50	29.95	28.15	28.70	28.70	0.70%	786,230
Jan 27, 2026	29.20	29.30	28.40	28.50	28.50	-2.40%	1,767,888
Jan 26, 2026	29.20	29.90	28.72	29.20	29.20	-0.34%	561,978
Jan 23, 2026	29.80	29.70	29.20	29.30	29.30	0.34%	230,820
Jan 22, 2026	30.15	29.65	29.20	29.20	29.20	-0.68%	232,237
Jan 21, 2026	29.50	29.85	29.30	29.40	29.40	0.34%	186,921
Jan 20, 2026	29.30	29.95	28.80	29.30	29.30	-	965,033
Jan 19, 2026	29.00	29.95	28.77	29.30	29.30	-0.34%	438,780
Jan 16, 2026	29.25	29.60	29.30	29.40	29.40	0.17%	554,056
Jan 15, 2026	29.00	29.42	28.05	29.35	29.35	1.91%	741,119
Jan 14, 2026	29.00	29.00	28.65	28.80	28.80	-0.69%	308,635
Jan 13, 2026	29.00	29.95	28.80	29.00	29.00	0.52%	948,394
Jan 12, 2026	28.40	29.95	28.05	28.85	28.85	0.52%	742,822
Jan 9, 2026	29.10	29.90	28.70	28.70	28.70	-1.03%	147,769
Jan 8, 2026	29.15	30.00	28.67	29.00	29.00	-0.34%	217,552
Jan 7, 2026	28.60	29.95	28.05	29.10	29.10	-0.51%	549,940
Jan 6, 2026	29.20	29.60	28.05	29.25	29.25	-	236,128
Jan 5, 2026	29.40	29.90	29.00	29.25	29.25	-1.35%	516,258
Jan 2, 2026	29.20	29.95	29.15	29.65	29.65	0.85%	420,485
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