Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J.D. Wetherspoon Plc (OP: JDWPY )

46.93 UNCHANGED
Last Price Updated: 2:18 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2017 81.74 81.74 81.74 0 +0.54(+0.67%)
Nov 03, 2017 81.20 81.20 81.20 25 -0.20(-0.25%)
Oct 26, 2017 81.40 81.40 81.40 35 -4.50(-5.24%)
Oct 13, 2017 85.90 85.90 85.90 0 +2.50(+3.00%)
Oct 09, 2017 83.40 83.40 83.40 6 +0.00(+0.00%)
Oct 06, 2017 83.40 83.40 83.40 83.40 300 -0.01(-0.01%)
Oct 04, 2017 83.41 83.41 83.41 20 +0.00(+0.00%)
Oct 03, 2017 83.41 83.41 83.41 83.41 100 +0.10(+0.12%)
Oct 02, 2017 83.31 83.31 82.72 83.31 536 -2.08(-2.44%)
Sep 27, 2017 85.39 85.39 85.39 0 +3.59(+4.39%)
Sep 18, 2017 81.80 81.80 81.80 0 +1.80(+2.25%)
Sep 15, 2017 80.00 80.00 80.00 80.00 100 +12.50(+18.52%)
Aug 21, 2017 67.50 67.50 67.50 0 +2.25(+3.45%)
Jul 19, 2017 65.25 65.25 65.25 31 +0.23(+0.35%)
Jul 17, 2017 65.02 65.02 65.02 0 -0.35(-0.54%)
Jul 13, 2017 65.37 65.37 65.37 0 +3.21(+5.17%)
Jul 10, 2017 62.16 62.16 62.16 70 +0.56(+0.91%)
Jul 06, 2017 61.60 61.60 61.60 0 +0.65(+1.06%)
Jul 05, 2017 60.50 60.95 60.50 60.95 671 -4.24(-6.51%)
Jul 03, 2017 65.19 65.19 65.19 65.19 0 +0.00(+0.00%)
Jun 20, 2017 65.19 65.19 65.19 0 +0.98(+1.53%)
Jun 16, 2017 64.21 64.21 64.21 0 +0.00(+0.00%)
Jun 14, 2017 64.21 64.21 64.21 0 -0.92(-1.41%)
Jun 07, 2017 65.13 65.13 65.13 0 -0.02(-0.03%)
Jun 06, 2017 65.10 65.15 65.10 65.15 401 -1.95(-2.91%)
Jun 02, 2017 67.10 67.10 67.10 91 +0.10(+0.15%)
May 26, 2017 67.00 67.00 67.00 0 +0.00(+0.00%)
May 24, 2017 67.00 67.00 67.00 10 +1.67(+2.55%)
May 19, 2017 65.33 65.33 65.33 20 +1.00(+1.56%)
May 18, 2017 64.33 64.33 64.33 64.33 131 -4.84(-6.99%)
May 12, 2017 69.17 69.17 69.17 0 -0.25(-0.37%)
May 11, 2017 68.63 69.42 68.63 69.42 400 +2.58(+3.86%)
May 10, 2017 66.84 66.84 66.84 66.84 150 +0.00(+0.00%)
May 08, 2017 66.84 66.84 66.84 0 -2.62(-3.77%)
May 05, 2017 68.86 69.46 68.86 69.46 210 -0.08(-0.12%)
May 04, 2017 69.54 69.54 69.54 69.54 191 +2.86(+4.29%)
May 02, 2017 66.68 66.68 66.68 0 +1.29(+1.97%)
Apr 26, 2017 65.39 65.39 65.39 50 +2.39(+3.79%)
Apr 25, 2017 63.00 63.00 63.00 63.00 100 +1.12(+1.81%)
Apr 12, 2017 61.88 61.88 61.88 0 +1.02(+1.68%)
Apr 11, 2017 60.86 60.86 60.86 60.86 130 +0.20(+0.33%)
Apr 10, 2017 60.66 60.66 60.65 60.66 400 -0.05(-0.08%)
Apr 07, 2017 60.71 60.71 60.71 60.71 120 -0.41(-0.67%)
Apr 06, 2017 60.70 61.12 60.70 61.12 250 +0.03(+0.05%)
Apr 05, 2017 61.09 61.09 61.09 61.09 230 +0.82(+1.36%)
Apr 03, 2017 60.27 60.27 60.27 0 +0.09(+0.15%)
Mar 30, 2017 60.18 60.18 60.18 0 -0.05(-0.08%)
Mar 29, 2017 60.13 60.23 60.08 60.23 1,250 -0.77(-1.26%)
Mar 23, 2017 61.00 61.00 61.00 110 +1.80(+3.04%)
Mar 22, 2017 59.20 59.20 59.20 59.20 403 -0.36(-0.60%)
Mar 16, 2017 59.56 59.56 59.56 0 -1.82(-2.97%)
Feb 22, 2017 61.38 61.38 61.38 0 -0.02(-0.03%)
Feb 15, 2017 61.40 61.40 61.40 57 +1.85(+3.11%)
Feb 14, 2017 58.87 59.55 58.87 59.55 345 +1.66(+2.87%)
Jan 25, 2017 57.89 57.89 57.89 0 +1.19(+2.10%)
Jan 24, 2017 56.70 56.70 56.70 56.70 200 +3.51(+6.60%)
Dec 28, 2016 53.19 53.19 53.19 0 +1.08(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.