John Wood Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.37	0.37	0.37	0.37	0.37	3.94%	100
Feb 5, 2026	0.36	0.39	0.35	0.35	0.35	-1.20%	5,600
Feb 2, 2026	0.36	0.36	0.36	0.36	0.36	2.23%	1,500
Jan 28, 2026	0.35	0.35	0.32	0.35	0.35	-2.86%	2,900
Jan 26, 2026	0.36	0.36	0.36	0.36	0.36	-	900
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	14.25%	200
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	-17.08%	1,218
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	10.34%	100
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	1.29%	467
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	10,000
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	4.96%	700
Dec 31, 2025	0.32	0.32	0.31	0.32	0.32	0.34%	2,595
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	-10.06%	1,431
Dec 26, 2025	0.36	0.36	0.36	0.36	0.36	8.08%	200
Dec 23, 2025	0.32	0.33	0.32	0.33	0.33	0.91%	431
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	-8.84%	2,140
Dec 17, 2025	0.32	0.36	0.32	0.36	0.36	9.83%	8,600
Dec 16, 2025	0.37	0.37	0.33	0.33	0.33	-8.19%	412
Dec 15, 2025	0.28	0.36	0.28	0.36	0.36	-0.42%	12,270
Dec 12, 2025	0.36	0.36	0.36	0.36	0.36	19.68%	100
Dec 11, 2025	0.29	0.30	0.29	0.30	0.30	-6.08%	400
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	15.48%	100
Dec 9, 2025	0.28	0.28	0.28	0.28	0.28	-11.58%	2,172
Dec 8, 2025	0.32	0.32	0.31	0.31	0.31	-15.24%	4,513
Nov 21, 2025	0.33	0.37	0.33	0.37	0.37	16.50%	500
Nov 20, 2025	0.30	0.37	0.30	0.32	0.32	-10.52%	2,870
Nov 19, 2025	0.29	0.36	0.28	0.36	0.36	9.82%	35,513
Nov 10, 2025	0.31	0.35	0.30	0.32	0.32	0.03%	8,950
Nov 7, 2025	0.31	0.32	0.31	0.32	0.32	5.54%	300
Nov 6, 2025	0.30	0.32	0.26	0.31	0.31	-19.29%	384,800
Nov 3, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	14,610
Oct 21, 2025	0.18	0.39	0.18	0.39	0.39	1.32%	270
Oct 17, 2025	0.38	0.38	0.38	0.38	0.38	-	8,000
Oct 14, 2025	0.21	0.38	0.21	0.38	0.38	-1.30%	3,471
Oct 9, 2025	0.35	0.39	0.21	0.39	0.39	-1.28%	10,200
Oct 8, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	5,000
Oct 7, 2025	0.37	0.38	0.37	0.38	0.38	-1.30%	1,953
Oct 6, 2025	0.35	0.39	0.32	0.39	0.39	1.32%	1,700
Oct 2, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	2,147
Oct 1, 2025	0.32	0.37	0.32	0.37	0.37	-	3,100
Sep 29, 2025	0.37	0.37	0.37	0.37	0.37	-	500
Sep 25, 2025	0.37	0.37	0.37	0.37	0.37	15.62%	400
Sep 24, 2025	0.29	0.32	0.29	0.32	0.32	13.84%	1,400
Sep 23, 2025	0.27	0.28	0.27	0.28	0.28	-24.03%	23,520
Sep 18, 2025	0.37	0.37	0.37	0.37	0.37	15.62%	125
Sep 15, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	100
Sep 12, 2025	0.38	0.38	0.30	0.34	0.34	6.35%	1,500
Sep 11, 2025	0.32	0.32	0.32	0.32	0.32	-19.23%	1,300
Sep 2, 2025	0.39	0.39	0.25	0.39	0.39	-	22,100
Aug 29, 2025	0.31	0.39	0.31	0.39	0.39	2.63%	4,000