John Wood Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.39	0.39	0.39	0.39	0.39	-	3,000
Jul 2, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jul 1, 2025	0.39	0.39	0.39	0.39	0.39	0.78%	500
Jun 30, 2025	0.39	0.39	0.39	0.39	0.39	-5.03%	10,000
Jun 27, 2025	0.41	0.41	0.41	0.41	0.41	-	500
Jun 26, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jun 25, 2025	0.41	0.41	0.41	0.41	0.41	10.33%	1,700
Jun 24, 2025	0.38	0.38	0.34	0.37	0.37	-7.66%	5,900
Jun 23, 2025	0.39	0.40	0.39	0.40	0.40	-1.65%	1,200
Jun 20, 2025	0.40	0.41	0.38	0.41	0.41	8.19%	29,000
Jun 18, 2025	0.40	0.40	0.30	0.38	0.38	-3.79%	1,600
Jun 17, 2025	0.38	0.39	0.38	0.39	0.39	5.59%	3,201
Jun 16, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jun 13, 2025	0.37	0.37	0.37	0.37	0.37	0.50%	2,000
Jun 12, 2025	0.38	0.38	0.37	0.37	0.37	-0.55%	18,000
Jun 11, 2025	0.37	0.37	0.35	0.37	0.37	1.54%	6,900
Jun 10, 2025	0.37	0.37	0.36	0.36	0.36	-0.46%	5,010
Jun 9, 2025	0.35	0.37	0.35	0.37	0.37	1.75%	2,000
Jun 6, 2025	0.38	0.38	0.32	0.36	0.36	5.66%	27,000
Jun 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 4, 2025	0.34	0.34	0.33	0.34	0.34	2.96%	6,600
Jun 3, 2025	0.33	0.34	0.32	0.33	0.33	-3.44%	21,179
Jun 2, 2025	0.34	0.34	0.34	0.34	0.34	-37.51%	2,500
May 30, 2025	0.55	0.55	0.55	0.55	0.55	-	-
May 29, 2025	0.55	0.55	0.55	0.55	0.55	-	-
May 28, 2025	0.55	0.55	0.55	0.55	0.55	-	-
May 27, 2025	0.55	0.55	0.55	0.55	0.55	-	-
May 23, 2025	0.55	0.55	0.55	0.55	0.55	-	-
May 22, 2025	0.55	0.55	0.55	0.55	0.55	-	-
May 21, 2025	0.22	0.55	0.22	0.55	0.55	82.80%	800
May 20, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 19, 2025	0.31	0.35	0.30	0.30	0.30	-6.25%	8,450
May 16, 2025	0.41	0.41	0.25	0.32	0.32	-21.65%	2,570
May 15, 2025	0.45	0.45	0.41	0.41	0.41	2.10%	12,300
May 14, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 13, 2025	0.30	0.40	0.30	0.40	0.40	11.11%	10,200
May 12, 2025	0.28	0.36	0.26	0.36	0.36	11.56%	52,500
May 9, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 6, 2025	0.32	0.32	0.32	0.32	0.32	29.08%	1,500
May 5, 2025	0.25	0.25	0.25	0.25	0.25	-5.03%	1,850
May 2, 2025	0.29	0.29	0.25	0.26	0.26	5.30%	39,600
May 1, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Apr 30, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Apr 29, 2025	0.25	0.25	0.25	0.25	0.25	-	-
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