Wood Group (john) Plc (WG.)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.58 | 17.5 | 37.6 | 45.12 | 37.6 | 10270171 | 42.14666238 | DE |
| 4 | 19.92 | 82.1104699093 | 24.26 | 45.12 | 23.02 | 21822852 | 36.36608083 | DE |
| 12 | -22.17 | -33.4137151469 | 66.35 | 72.6 | 21.2 | 14613524 | 36.31112307 | DE |
| 26 | -87.22 | -66.3774733638 | 131.4 | 137.1 | 21.2 | 9472078 | 45.85972896 | DE |
| 52 | -106.82 | -70.7417218543 | 151 | 213.2 | 21.2 | 6690606 | 80.49458331 | DE |
| 156 | -136.62 | -75.564159292 | 180.8 | 255 | 21.2 | 4069991 | 120.37746386 | DE |
| 260 | -112.42 | -71.7879948914 | 156.6 | 367.2 | 21.2 | 3374472 | 149.70744205 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 44.18 | -0.4 | -0.90 | 45 | 45 | 42.1 | 8889290 |
| 1742405400 | 44.58 | 0.56 | 1.27 | 44.98 | 45.12 | 43.2 | 9175424 |
| 1742319000 | 44.02 | 1.9 | 4.51 | 42.46 | 44.8 | 42 | 12988736 |
| 1742232600 | 42.12 | 2.22 | 5.56 | 39.9 | 42.76 | 39.9 | 12796633 |
| 1741973400 | 39.9 | 1.22 | 3.15 | 39 | 40.04 | 37.66 | 8607214 |
| 1741887000 | 38.68 | 1.08 | 2.87 | 37.6 | 40.14 | 37.6 | 7782846 |
| 1741800600 | 37.6 | -0.06 | -0.16 | 37.5 | 38.98 | 37.4 | 5663937 |
| 1741714200 | 37.66 | -0.66 | -1.72 | 38.58 | 39.08 | 37.22 | 6351802 |
| 1741627800 | 38.32 | 0.94 | 2.51 | 37.7 | 39.7 | 37.7 | 9619759 |
| 1741368600 | 37.38 | -0.18 | -0.48 | 37.02 | 39 | 36.22 | 10146992 |
| 1741282200 | 37.56 | -0.26 | -0.69 | 38 | 39.7 | 37.08 | 9088357 |
| 1741195800 | 37.82 | -2.54 | -6.29 | 40 | 42.48 | 37.82 | 14159953 |
| 1741109400 | 40.36 | -1.56 | -3.72 | 41.54 | 42.2 | 39 | 15700918 |
| 1741023000 | 41.92 | 4.84 | 13.05 | 37.8 | 43.82 | 37.6 | 31184527 |
| 1740763800 | 37.08 | 1.18 | 3.29 | 36 | 39.2 | 35.06 | 28517492 |
| 1740677400 | 35.9 | -0.96 | -2.60 | 36.36 | 37.86 | 32.34 | 28532007 |
| 1740591000 | 36.86 | -1.54 | -4.01 | 39 | 39.7 | 36.34 | 24611290 |
| 1740504600 | 38.4 | 1.08 | 2.89 | 37.22 | 40.66 | 36.6 | 45589755 |
| 1740418200 | 37.32 | 10.92 | 41.36 | 26.94 | 40 | 26.6 | 79358545 |
| 1740159000 | 26.4 | 0.6 | 2.33 | 25.66 | 26.9 | 24.92 | 21737352 |
| 1740072600 | 25.8 | 1.54 | 6.35 | 24.26 | 27.1 | 23.02 | 54843495 |
| 1739986200 | 24.26 | -4.84 | -16.63 | 28.9 | 29.88 | 23.42 | 46469995 |
| 1739899800 | 29.1 | 3.22 | 12.44 | 26.82 | 29.84 | 25 | 54847601 |
| 1739813400 | 25.88 | -3.12 | -10.76 | 29.36 | 31.22 | 21.2 | 131911048 |
| 1739554200 | 29 | -36.35 | -55.62 | 50 | 51.8 | 29 | 83243215 |
| 1739467800 | 65.349999 | -2.1 | -3.11 | 68.5 | 68.5 | 64.849999 | 2301657 |
| 1739381400 | 67.45 | -1.1 | -1.60 | 70 | 70 | 67.15 | 6416466 |
| 1739295000 | 68.55 | 0.1 | 0.15 | 68.7 | 68.85 | 66.55 | 1090911 |
| 1739208600 | 68.45 | 0.05 | 0.07 | 70.15 | 70.15 | 67.9 | 1111675 |
| 1738949400 | 68.4 | -2.55 | -3.59 | 69.65 | 72.3 | 67.9 | 2760275 |
| 1738863000 | 70.95 | 2.7 | 3.96 | 66.95 | 72 | 66.95 | 2824926 |
| 1738776600 | 68.25 | 1.2 | 1.79 | 68.5 | 68.5 | 66.7 | 1196783 |
| 1738690200 | 67.05 | -1.25 | -1.83 | 68.4 | 68.95 | 66.599999 | 2130826 |
| 1738603800 | 68.3 | -4.15 | -5.73 | 70.55 | 70.75 | 68 | 3212009 |
| 1738344600 | 72.45 | 4.2 | 6.15 | 68.9 | 72.6 | 68.1 | 6451896 |
| 1738258200 | 68.25 | 2.3 | 3.49 | 66 | 68.7 | 66 | 1370896 |
| 1738171800 | 65.95 | -0.95 | -1.42 | 68.15 | 68.15 | 65.75 | 1803159 |
| 1738085400 | 66.9 | -0.2 | -0.30 | 67.2 | 67.9 | 65.15 | 3263314 |
| 1737999000 | 67.099999 | -3.1 | -4.42 | 70.1 | 70.1 | 67.099999 | 2307597 |
| 1737739800 | 70.2 | 0.55 | 0.79 | 71 | 71.7 | 69.6 | 3410271 |
| 1737653400 | 69.65 | 1.75 | 2.58 | 68 | 69.65 | 67.75 | 2422999 |
| 1737567000 | 67.9 | -1.4 | -2.02 | 69.4 | 69.4 | 67.5 | 2911788 |
| 1737480600 | 69.3 | -1.05 | -1.49 | 70.3 | 71 | 68.4 | 3080843 |
| 1737394200 | 70.35 | 1.95 | 2.85 | 69.6 | 71.4 | 68.05 | 3493448 |
| 1737135000 | 68.4 | 2.25 | 3.40 | 65 | 69.2 | 65 | 4526030 |
| 1737048600 | 66.15 | 1.35 | 2.08 | 65 | 66.15 | 64.349999 | 4027007 |
| 1736962200 | 64.8 | 2.85 | 4.60 | 62.6 | 66 | 61.55 | 2950179 |
| 1736875800 | 61.95 | -0.65 | -1.04 | 63.1 | 64.2 | 61.95 | 1627628 |
| 1736789400 | 62.6 | 0.55 | 0.89 | 63 | 64.25 | 61.75 | 2289427 |
| 1736530200 | 62.05 | -0.15 | -0.24 | 61.2 | 63 | 60.75 | 2647650 |
| 1736443800 | 62.2 | -0.5 | -0.80 | 62.7 | 63.8 | 61.15 | 3263809 |
| 1736357400 | 62.7 | -2.1 | -3.24 | 64.8 | 66 | 62.5 | 3102637 |
| 1736271000 | 64.8 | -3.2 | -4.71 | 67.65 | 67.65 | 64.5 | 2243943 |
| 1736184600 | 68 | 3.3 | 5.10 | 66.349999 | 68.15 | 64.45 | 2960693 |
| 1735925400 | 64.7 | -2.6 | -3.86 | 67.05 | 67.75 | 64.2 | 3836692 |
| 1735839000 | 67.3 | 1.7 | 2.59 | 67.099999 | 69.3 | 66.349999 | 3361569 |
| 1735666200 | 65.599999 | 0.9 | 1.39 | 64 | 66.3 | 63.35 | 630271 |
| 1735579800 | 64.7 | 1.4 | 2.21 | 63.55 | 65.65 | 62.4 | 1787503 |
| 1735320600 | 63.3 | -2.2 | -3.36 | 66.349999 | 66.349999 | 62.1 | 1838732 |
| 1735061400 | 65.5 | 0.05 | 0.08 | 65.05 | 66.349999 | 64.75 | 612392 |
| 1734975000 | 65.45 | 0.15 | 0.23 | 64.9 | 65.55 | 63.75 | 960110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
