John Wood Group PLC (WDGJF)
OTCMKTS
· Delayed Price · Currency is USD
0.350
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
John Wood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 11.92% | 6,700 |
| Feb 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 19, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -19.82% | 350,412 |
| Feb 18, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | -2.27% | 213,465 |
| Feb 14, 2025 | 0.52 | 0.52 | 0.39 | 0.40 | 0.40 | -53.60% | 99,859 |
| Feb 13, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 0.12% | 5,226 |
| Feb 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 4, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.05% | 20,200 |
| Feb 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -8.60% | 10,078 |
| Jan 31, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 8.70% | 2,000 |
| Jan 30, 2025 | 0.85 | 0.89 | 0.82 | 0.86 | 0.86 | -1.42% | 700 |
| Jan 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jan 28, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 7.15% | 300 |
| Jan 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.99% | 200 |
| Jan 24, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 1.17% | 400 |
| Jan 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.87% | 200 |
| Jan 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jan 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.61% | 9,150 |
| Jan 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.22% | 5,000 |
| Jan 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jan 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 4.61% | 500 |
| Jan 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.04% | 2,502 |
| Jan 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jan 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -7.97% | 3,635 |
| Jan 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jan 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jan 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jan 3, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -1.24% | 2,800 |
| Jan 2, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 2.97% | 5,750 |
| Dec 31, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Dec 30, 2024 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 1.42% | 2,542 |
| Dec 27, 2024 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | -1.89% | 400 |
| Dec 26, 2024 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -0.51% | 4,050 |
| Dec 24, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Dec 23, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Dec 20, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Dec 19, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | 1,640 |
| Dec 18, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | 200 |
| Dec 17, 2024 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -7.12% | 6,600 |
| Dec 16, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 13, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.80% | 1,100 |
| Dec 12, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 7.23% | 100 |
| Dec 11, 2024 | 0.84 | 0.87 | 0.83 | 0.83 | 0.83 | 4.27% | 30,924 |
| Dec 10, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 9, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.56% | 2,500 |
| Dec 6, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Dec 5, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Dec 4, 2024 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 11.66% | 1,100 |
| Dec 3, 2024 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 2.18% | 5,000 |
| Dec 2, 2024 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 3.34% | 2,965 |
| Nov 29, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.64% | 500 |
| Nov 27, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.80% | 500 |
| Nov 26, 2024 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -2.96% | 19,300 |
| Nov 25, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 10.87% | 20,000 |
| Nov 22, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.08% | 1,000 |
| Nov 21, 2024 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 2.69% | 13,600 |
| Nov 20, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 19, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.74% | 1,000 |
| Nov 18, 2024 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | 3.76% | 11,050 |
| Nov 15, 2024 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.36% | 9,800 |
| Nov 14, 2024 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -7.12% | 17,670 |
| Nov 13, 2024 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.83% | 11,000 |
| Nov 12, 2024 | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | -10.11% | 49,050 |
| Nov 11, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.80% | 27,700 |
| Nov 8, 2024 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | 12.47% | 27,345 |
| Nov 7, 2024 | 0.70 | 0.70 | 0.61 | 0.67 | 0.67 | -59.24% | 302,500 |
| Nov 6, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.54% | 100 |
| Nov 5, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 4, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -9.20% | 490 |
| Nov 1, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 31, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 30, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 29, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 28, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 25, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 24, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 23, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 22, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 21, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | 100 |
| Oct 18, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 17, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 16, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 15, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 750 |
| Oct 14, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 11, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 10, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 9, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 8, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 7, 2024 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 14.10% | 1,100 |
| Oct 4, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 3, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 2, 2024 | 1.82 | 1.82 | 1.56 | 1.56 | 1.56 | -13.33% | 500 |
| Oct 1, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 30, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 27, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |