John Wood Group PLC (WDGJF)
OTCMKTS
· Delayed Price · Currency is USD
0.3663
+0.0063 (1.75%)
Jun 9, 2025, 3:38 PM EDT
John Wood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |