John Wood Group PLC (WDGJF)
OTCMKTS
· Delayed Price · Currency is USD
0.2500
+0.0135 (5.71%)
Apr 28, 2025, 11:19 AM EDT
John Wood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 5.71% | 6,600 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.93% | 10,000 |
| Apr 24, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -13.72% | 15,900 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.50% | 100 |
| Apr 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -9.68% | 19,800 |
| Apr 15, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -11.43% | 306,704 |
| Apr 14, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -0.28% | 21,885 |
| Apr 11, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.29% | 110,700 |
| Apr 10, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 21.95% | 1,360 |
| Apr 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -18.00% | 10,000 |
| Apr 8, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.07% | 25,704 |
| Apr 7, 2025 | 0.32 | 0.34 | 0.30 | 0.33 | 0.33 | -18.28% | 10,000 |
| Apr 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.57% | 1,000 |
| Mar 31, 2025 | 0.39 | 0.40 | 0.36 | 0.39 | 0.39 | -22.76% | 230,938 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.21% | 10,000 |
| Mar 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 25, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -7.73% | 4,000 |
| Mar 24, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | -7.18% | 3,800 |
| Mar 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Mar 20, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | 5.54% | 5,500 |
| Mar 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 12, 2025 | 0.50 | 0.53 | 0.46 | 0.53 | 0.53 | 2.08% | 2,972 |
| Mar 11, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | - | 11,400 |
| Mar 10, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 9.17% | 2,135 |
| Mar 7, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -10.13% | 4,000 |
| Mar 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 5, 2025 | 0.55 | 0.55 | 0.48 | 0.53 | 0.53 | -1.85% | 21,893 |
| Mar 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 7.51% | 100 |
| Mar 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 9.20% | 21,000 |
| Feb 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 3,000 |
| Feb 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.12% | 48,700 |
| Feb 25, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 5.45% | 67,444 |
| Feb 24, 2025 | 0.41 | 0.49 | 0.41 | 0.49 | 0.49 | 40.03% | 160,600 |
| 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 |