tiprankstipranks
Trending News
More News >
J D Wetherspoon (GB:JDW)
:JDW
UK Market
Advertisement

J D Wetherspoon (JDW) Historical Prices

Compare
179 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
747.50
750.00
720.00
728.00
728.00
-2.08%
166,950
0.48
Aug 04, 2025
775.00
775.00
729.50
743.50
743.50
+1.29%
424,646
1.22
Aug 01, 2025
749.50
762.00
730.50
734.00
734.00
-2.52%
226,876
0.65
Jul 31, 2025
775.00
775.00
741.00
753.00
753.00
+1.28%
300,019
0.86
Jul 30, 2025
744.00
763.00
730.50
743.50
743.50
+0.47%
141,396
0.40
Jul 29, 2025
763.50
766.00
740.00
740.00
740.00
-3.08%
225,482
0.63
Jul 28, 2025
790.50
790.50
763.00
763.50
763.50
-3.42%
188,196
0.53
Jul 25, 2025
766.00
810.00
766.00
790.50
790.50
-1.68%
206,367
0.58
Jul 24, 2025
808.00
812.50
759.00
804.00
804.00
+1.07%
242,818
0.67
Jul 23, 2025
751.00
814.50
751.00
795.50
795.50
+1.99%
320,409
0.88
Jul 22, 2025
786.00
794.50
758.00
780.00
780.00
-0.51%
127,243
0.35
Jul 21, 2025
769.00
786.50
761.00
784.00
784.00
+1.42%
89,643
0.24
Jul 18, 2025
777.00
782.95
769.80
773.00
773.00
0.00%
93,322
0.25
Jul 17, 2025
751.00
776.50
751.00
773.00
773.00
+1.84%
89,961
0.24
Jul 16, 2025
768.50
779.00
757.48
759.00
759.00
-2.63%
167,283
0.44
Jul 15, 2025
786.00
792.00
756.50
779.50
779.50
-0.76%
118,128
0.31
Jul 14, 2025
773.50
794.50
771.50
785.50
785.50
+1.09%
173,855
0.45
Jul 11, 2025
750.00
785.64
750.00
777.00
777.00
-1.21%
363,057
0.91
Jul 10, 2025
780.00
787.50
780.00
786.50
786.50
+0.32%
392,342
0.97
Jul 09, 2025
795.00
795.00
780.00
784.00
784.00
0.00%
628,739
1.53
Jul 08, 2025
795.00
795.00
778.00
784.00
784.00
+0.13%
239,720
0.54
Jul 07, 2025
769.00
786.50
769.00
783.00
783.00
+0.90%
335,725
0.74
Jul 04, 2025
778.50
781.50
768.50
776.00
776.00
-0.26%
119,954
0.26
Jul 03, 2025
795.00
795.00
766.50
778.00
778.00
+1.10%
106,408
0.23
Jul 02, 2025
782.50
800.00
747.00
769.50
769.50
-2.66%
739,617
1.53
Jul 01, 2025
772.00
792.50
771.50
790.50
790.50
+2.07%
252,354
0.52
Jun 30, 2025
776.00
780.00
769.14
774.50
774.50
+0.13%
199,614
0.40
Jun 27, 2025
769.50
778.50
750.00
773.50
773.50
+0.72%
128,164
0.25
Jun 26, 2025
765.00
769.00
737.00
768.00
768.00
+1.05%
108,883
0.20
Jun 25, 2025
777.00
777.00
750.50
760.00
760.00
+0.07%
185,511
0.33
Jun 24, 2025
750.00
762.50
750.00
759.50
759.50
+1.27%
215,063
0.35
Jun 23, 2025
760.00
760.00
701.98
750.00
750.00
+2.39%
240,733
0.39
Jun 20, 2025
740.00
762.00
726.02
732.50
732.50
-0.54%
1,927,289
3.29
Jun 19, 2025
731.00
748.50
725.00
736.50
736.50
+0.68%
406,278
0.68
Jun 18, 2025
718.00
737.50
704.00
731.50
731.50
-0.20%
115,910
0.19
Jun 17, 2025
730.00
736.00
701.50
733.00
733.00
+0.83%
205,979
0.34
Jun 16, 2025
750.00
750.00
709.50
727.00
727.00
+1.68%
107,724
0.17
Jun 13, 2025
750.00
750.00
700.50
715.00
715.00
-1.11%
212,931
0.34
Jun 12, 2025
749.50
749.50
718.00
723.00
723.00
-1.90%
295,824
0.48
Jun 11, 2025
749.50
749.50
714.50
737.00
737.00
+1.17%
154,737
0.25
Jun 10, 2025
700.50
733.00
700.50
728.50
728.50
+0.83%
2,598,327
4.41
Jun 09, 2025
732.50
734.50
717.50
722.50
722.50
-1.23%
264,563
0.45
Jun 06, 2025
714.00
744.49
714.00
731.50
731.50
+0.07%
235,050
0.40
Jun 05, 2025
700.00
734.00
700.00
731.00
731.00
-0.14%
980,172
1.69
Jun 04, 2025
731.00
747.00
727.00
732.00
732.00
-1.08%
132,480
0.23
Jun 03, 2025
734.00
752.50
731.00
740.00
740.00
+0.75%
216,876
0.37
Jun 02, 2025
700.00
743.00
700.00
734.50
734.50
+0.41%
194,837
0.34
May 30, 2025
739.00
739.00
705.00
731.50
731.50
+0.27%
285,137
0.49
May 29, 2025
729.50
736.50
727.00
729.50
729.50
0.00%
107,771
0.19
May 28, 2025
731.00
735.50
706.00
729.50
729.50
-0.41%
109,514
0.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis