Watches Of Switzerland Group Plc (WOSG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 0.263388937665 | 569.5 | 579 | 539.5 | 801926 | 562.84504996 | DE |
| 4 | 47 | 8.96946564885 | 524 | 579 | 447 | 690617 | 527.66599605 | DE |
| 12 | 118 | 26.0485651214 | 453 | 599.5 | 426.8 | 626237 | 533.57077568 | DE |
| 26 | 203 | 55.1630434783 | 368 | 599.5 | 361 | 625382 | 480.37207699 | DE |
| 52 | 188.6 | 49.320083682 | 382.4 | 599.5 | 324 | 832244 | 415.95750569 | DE |
| 156 | -737 | -56.3455657492 | 1308 | 1380 | 324 | 866232 | 643.06961093 | DE |
| 260 | 176.2 | 44.6301925025 | 394.8 | 1600 | 170.8 | 842947 | 653.79305013 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 571 | 7 | 1.24 | 558.5 | 576 | 558.5 | 610935 |
| 1738863000 | 564 | 9 | 1.62 | 577 | 577 | 539.5 | 1379907 |
| 1738776600 | 555 | -5.5 | -0.98 | 559 | 578.5 | 555 | 952825 |
| 1738690200 | 560.5 | 2 | 0.36 | 557 | 561.5 | 545.5 | 463718 |
| 1738603800 | 558.5 | -16.5 | -2.87 | 557 | 567.5 | 550 | 471360 |
| 1738344600 | 575 | 15 | 2.68 | 569.5 | 579 | 562 | 741818 |
| 1738258200 | 560 | 35 | 6.67 | 524.5 | 563 | 516 | 1004418 |
| 1738171800 | 525 | 0.5 | 0.10 | 537.5 | 544.5 | 524.5 | 384754 |
| 1738085400 | 524.5 | 0 | 0.00 | 521 | 534 | 521 | 254889 |
| 1737999000 | 524.5 | -2.5 | -0.47 | 518.5 | 528.5 | 512 | 293463 |
| 1737739800 | 527 | -4.5 | -0.85 | 546 | 548.5 | 526 | 427710 |
| 1737653400 | 531.5 | -0.5 | -0.09 | 532.5 | 532.5 | 518.5 | 567248 |
| 1737567000 | 532 | 13.5 | 2.60 | 520 | 532 | 515.5 | 307255 |
| 1737480600 | 518.5 | 3.5 | 0.68 | 515 | 519.5 | 512 | 769441 |
| 1737394200 | 515 | 0.5 | 0.10 | 515.5 | 523.5 | 503 | 273831 |
| 1737135000 | 514.5 | -8.5 | -1.63 | 525.5 | 531 | 508.5 | 448937 |
| 1737048600 | 523 | 39.2 | 8.10 | 510 | 531.5 | 500 | 1528218 |
| 1736962200 | 483.8 | 12.8 | 2.72 | 460.4 | 483.8 | 447 | 2268324 |
| 1736875800 | 471 | -13.8 | -2.85 | 491.8 | 493 | 467.4 | 389461 |
| 1736789400 | 484.8 | -18.7 | -3.71 | 500 | 504.5 | 484.8 | 399809 |
| 1736530200 | 503.5 | -21 | -4.00 | 524 | 527 | 502 | 484957 |
| 1736443800 | 524.5 | 4.5 | 0.87 | 522 | 527.5 | 502.5 | 507610 |
| 1736357400 | 520 | -22 | -4.06 | 540 | 540 | 509.5 | 725774 |
| 1736271000 | 542 | 0.5 | 0.09 | 539 | 549.5 | 536 | 344316 |
| 1736184600 | 541.5 | 11 | 2.07 | 531.5 | 554.5 | 528 | 436779 |
| 1735925400 | 530.5 | -16.5 | -3.02 | 546.5 | 547 | 530 | 424969 |
| 1735839000 | 547 | -12.5 | -2.23 | 559.5 | 565 | 547 | 340828 |
| 1735666200 | 559.5 | 3 | 0.54 | 556 | 560.5 | 556 | 48458 |
| 1735579800 | 556.5 | -11 | -1.94 | 564.5 | 564.5 | 554 | 266928 |
| 1735320600 | 567.5 | -0.5 | -0.09 | 569.5 | 569.5 | 560 | 125735 |
| 1735061400 | 568 | 0.5 | 0.09 | 568 | 573.5 | 567.5 | 83653 |
| 1734975000 | 567.5 | -0.5 | -0.09 | 564 | 578.5 | 561.5 | 231148 |
| 1734715800 | 568 | -2 | -0.35 | 562.5 | 575 | 555.5 | 1292599 |
| 1734629400 | 570 | -10.5 | -1.81 | 574 | 577.5 | 565 | 615429 |
| 1734543000 | 580.5 | -1 | -0.17 | 582.5 | 583.5 | 570.5 | 398661 |
| 1734456600 | 581.5 | -10.5 | -1.77 | 588.5 | 599.5 | 578.5 | 1881977 |
| 1734370200 | 592 | 16.5 | 2.87 | 573.5 | 593.5 | 573.5 | 409775 |
| 1734111000 | 575.5 | -6.5 | -1.12 | 581.5 | 589.5 | 574.5 | 303551 |
| 1734024600 | 582 | 19 | 3.37 | 573 | 588.5 | 570.5 | 626245 |
| 1733938200 | 563 | 1 | 0.18 | 560.5 | 570.5 | 555.5 | 866147 |
| 1733851800 | 562 | 0.5 | 0.09 | 554 | 563.5 | 548.5 | 359852 |
| 1733765400 | 561.5 | -0.5 | -0.09 | 567 | 567 | 557.5 | 1712129 |
| 1733506200 | 562 | -8 | -1.40 | 572.5 | 583.5 | 557.5 | 1462525 |
| 1733419800 | 570 | 71 | 14.23 | 492.6 | 584.5 | 492.4 | 2854231 |
| 1733333400 | 499 | 13 | 2.67 | 493.8 | 499 | 484.6 | 916370 |
| 1733247000 | 486 | 6 | 1.25 | 482.4 | 492 | 478.8 | 244256 |
| 1733160600 | 480 | 15 | 3.23 | 464.4 | 488.4 | 463 | 706599 |
| 1732901400 | 465 | -4.2 | -0.90 | 483.4 | 483.4 | 462.6 | 592294 |
| 1732815000 | 469.2 | 3.8 | 0.82 | 470.2 | 480.6 | 469.2 | 151284 |
| 1732728600 | 465.4 | 0.8 | 0.17 | 464.6 | 472.2 | 464.6 | 168579 |
| 1732642200 | 464.6 | -8.6 | -1.82 | 470.4 | 482.8 | 461.6 | 300295 |
| 1732555800 | 473.2 | 12.6 | 2.74 | 466.6 | 473.2 | 459.8 | 849614 |
| 1732296600 | 460.6 | 13.4 | 3.00 | 449.4 | 460.6 | 445.6 | 300405 |
| 1732210200 | 447.2 | 5.6 | 1.27 | 445 | 447.2 | 427.8 | 434270 |
| 1732123800 | 441.6 | -8.4 | -1.87 | 450 | 453.4 | 436.2 | 343663 |
| 1732037400 | 450 | 13.8 | 3.16 | 435.2 | 451.6 | 426.8 | 321820 |
| 1731951000 | 436.2 | -5.2 | -1.18 | 454.6 | 454.6 | 433.8 | 274831 |
| 1731691800 | 441.4 | -1.4 | -0.32 | 453 | 453 | 440.6 | 285404 |
| 1731605400 | 442.8 | 4.8 | 1.10 | 436.6 | 450.8 | 431 | 347532 |
| 1731519000 | 438 | 13.6 | 3.20 | 421.2 | 441.6 | 421 | 508362 |
| 1731432600 | 424.4 | -14 | -3.19 | 432.6 | 432.6 | 412.6 | 651391 |
| 1731346200 | 438.4 | 9.2 | 2.14 | 421 | 445.6 | 421 | 389359 |
| 1731087000 | 429.2 | -3.4 | -0.79 | 439.6 | 439.6 | 418.4 | 581464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
