Wetherspoon (J.D.) (JDW) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wetherspoon (J.D.)

Date Open High Low Close* Volume
03/05/2013 596.00p 605.50p 595.50p 598.50p 81719
02/05/2013 603.00p 606.50p 581.50p 594.50p 96997
01/05/2013 581.00p 607.50p 580.00p 607.50p 87846
30/04/2013 583.50p 590.00p 580.50p 587.50p 72656
29/04/2013 581.00p 586.67p 575.77p 585.50p 41679
26/04/2013 579.00p 582.00p 575.00p 581.00p 76863
25/04/2013 569.50p 580.00p 561.00p 580.00p 92665
24/04/2013 551.50p 576.00p 550.00p 564.50p 72067
23/04/2013 550.50p 559.50p 548.00p 552.00p 125426
22/04/2013 550.00p 558.50p 543.50p 553.50p 57498
19/04/2013 550.00p 550.00p 542.50p 549.50p 53823
18/04/2013 546.50p 549.50p 540.00p 548.00p 67019
17/04/2013 547.00p 547.50p 540.00p 542.00p 151783
16/04/2013 540.00p 544.00p 540.00p 543.50p 86242
15/04/2013 544.50p 551.54p 540.50p 542.50p 155607
12/04/2013 546.00p 550.00p 542.00p 547.50p 47493
11/04/2013 542.50p 549.50p 540.00p 545.50p 69437
10/04/2013 536.00p 546.50p 535.00p 544.00p 132882
09/04/2013 530.00p 540.00p 530.00p 536.50p 56127
08/04/2013 542.50p 548.00p 530.00p 534.00p 138885
05/04/2013 540.00p 546.00p 530.00p 539.50p 119008
04/04/2013 535.00p 540.00p 526.50p 540.00p 111476
03/04/2013 531.50p 539.00p 525.00p 537.50p 1133727
02/04/2013 538.00p 538.00p 524.42p 532.50p 385278
28/03/2013 539.00p 544.50p 532.00p 537.50p 44999
27/03/2013 537.00p 549.50p 537.00p 543.50p 88316
26/03/2013 540.00p 547.00p 537.00p 541.00p 93593
25/03/2013 535.00p 541.50p 522.50p 541.50p 153134
22/03/2013 530.00p 540.00p 529.50p 535.00p 73288
21/03/2013 536.00p 548.00p 525.05p 529.50p 62426
20/03/2013 525.00p 547.50p 521.76p 537.50p 111465
19/03/2013 521.50p 535.00p 521.50p 528.00p 125958
18/03/2013 515.00p 528.00p 501.00p 523.50p 140354
15/03/2013 515.00p 520.00p 501.00p 515.50p 212398
14/03/2013 505.50p 523.50p 495.67p 510.00p 100647
13/03/2013 501.50p 511.50p 495.62p 503.50p 55025
12/03/2013 508.00p 510.00p 504.50p 505.00p 64055
11/03/2013 502.50p 509.50p 500.50p 506.00p 64986
08/03/2013 519.50p 519.50p 502.50p 503.00p 60642
07/03/2013 510.50p 519.00p 507.50p 516.50p 33336
06/03/2013 507.50p 520.00p 507.50p 518.00p 74625
05/03/2013 512.00p 516.50p 508.00p 510.50p 39442
04/03/2013 529.50p 529.50p 506.44p 515.00p 69795
01/03/2013 522.50p 529.50p 516.00p 519.50p 51988
28/02/2013 521.00p 524.50p 514.50p 523.50p 41714
27/02/2013 525.00p 525.00p 512.50p 524.00p 46133
26/02/2013 522.50p 523.00p 514.00p 523.00p 66402
25/02/2013 516.00p 524.00p 512.50p 521.00p 70494
22/02/2013 521.50p 524.88p 510.00p 519.00p 53395
21/02/2013 516.50p 526.50p 515.50p 520.00p 44644
20/02/2013 520.50p 526.00p 515.00p 522.50p 51090
19/02/2013 512.50p 516.50p 505.50p 516.50p 18417
18/02/2013 503.00p 514.00p 503.00p 510.00p 32621
15/02/2013 503.50p 511.00p 495.50p 511.00p 56679
14/02/2013 510.00p 517.50p 501.00p 503.00p 52346
13/02/2013 507.50p 519.50p 502.86p 515.00p 180742
12/02/2013 515.00p 517.02p 506.00p 509.50p 34856
11/02/2013 505.50p 518.10p 505.50p 511.50p 36012
08/02/2013 522.50p 522.50p 505.76p 510.00p 103490
07/02/2013 517.50p 530.25p 515.50p 519.00p 294069
06/02/2013 510.00p 519.50p 510.00p 515.00p 118036
05/02/2013 512.50p 515.50p 510.00p 514.50p 20663
04/02/2013 508.50p 520.00p 505.50p 512.50p 37787
01/02/2013 507.50p 518.00p 506.16p 513.00p 278938
31/01/2013 507.50p 512.50p 500.00p 512.50p 60827
30/01/2013 514.50p 524.50p 507.50p 507.50p 99469
29/01/2013 517.00p 518.02p 509.00p 510.00p 67223
28/01/2013 496.50p 521.37p 495.10p 512.50p 119390
25/01/2013 497.50p 501.50p 490.50p 496.50p 67412
24/01/2013 496.20p 498.07p 488.25p 496.90p 64171
23/01/2013 506.50p 506.50p 476.40p 493.80p 120859
22/01/2013 496.10p 503.76p 495.00p 497.50p 67485
21/01/2013 507.00p 510.50p 495.10p 500.00p 115842
18/01/2013 515.00p 519.50p 506.72p 510.00p 165104
17/01/2013 515.50p 520.00p 513.00p 516.00p 74123
16/01/2013 526.00p 530.00p 505.40p 518.50p 223165
15/01/2013 513.50p 533.00p 513.50p 532.00p 84864
14/01/2013 519.50p 521.60p 515.00p 516.00p 50651
11/01/2013 521.00p 531.00p 514.50p 515.50p 44264
10/01/2013 530.50p 531.00p 521.00p 521.00p 17666
09/01/2013 536.50p 536.50p 523.00p 526.50p 66629
08/01/2013 534.50p 534.53p 529.12p 530.00p 54379
07/01/2013 539.00p 542.50p 533.38p 536.00p 81394
04/01/2013 537.50p 539.00p 528.00p 537.00p 46090
03/01/2013 531.50p 538.00p 530.50p 531.00p 21402
02/01/2013 530.00p 538.00p 520.00p 530.50p 61138
31/12/2012 529.50p 533.00p 520.00p 533.00p 18388
28/12/2012 532.50p 539.22p 516.83p 523.50p 39194
27/12/2012 539.50p 544.00p 532.73p 537.00p 45812
24/12/2012 529.50p 544.00p 529.00p 544.00p 14259
21/12/2012 522.00p 540.50p 519.64p 530.00p 636170
20/12/2012 533.00p 533.00p 526.00p 529.00p 72968
19/12/2012 523.00p 533.50p 523.00p 532.00p 33955
18/12/2012 530.00p 536.00p 521.50p 529.50p 80329
17/12/2012 528.00p 535.00p 523.50p 527.50p 62953
14/12/2012 533.00p 534.50p 528.00p 528.00p 24245
13/12/2012 534.00p 541.00p 529.85p 533.00p 29011
12/12/2012 534.00p 543.00p 528.50p 537.50p 48257
11/12/2012 529.00p 535.78p 526.00p 532.00p 35584
10/12/2012 531.50p 542.00p 529.00p 529.00p 31000
07/12/2012 535.50p 542.50p 533.50p 536.00p 38505
06/12/2012 550.00p 550.00p 537.00p 539.00p 39738
05/12/2012 543.50p 554.00p 542.50p 545.50p 47704
04/12/2012 539.50p 551.00p 536.50p 548.50p 37616
03/12/2012 542.50p 547.39p 540.19p 541.00p 82540
30/11/2012 544.00p 551.92p 542.30p 544.00p 700988
29/11/2012 540.00p 546.00p 540.00p 546.00p 36428
28/11/2012 535.00p 543.55p 530.50p 543.50p 59554
27/11/2012 538.00p 538.00p 527.00p 535.00p 34158
26/11/2012 529.00p 544.00p 528.00p 533.00p 82966
23/11/2012 535.50p 538.50p 528.50p 533.50p 36776
22/11/2012 533.50p 536.50p 530.50p 536.50p 28475
21/11/2012 530.00p 534.50p 523.40p 534.00p 71037
20/11/2012 518.00p 532.00p 518.00p 531.00p 55166
19/11/2012 520.00p 525.50p 519.00p 524.50p 66920
16/11/2012 520.00p 525.50p 520.00p 521.50p 56372
15/11/2012 520.50p 525.50p 518.00p 523.50p 51015
14/11/2012 518.00p 524.00p 517.83p 522.00p 124204
13/11/2012 514.50p 523.50p 511.00p 519.00p 75334
12/11/2012 522.00p 539.81p 515.50p 518.00p 113149
09/11/2012 519.00p 526.50p 519.00p 526.50p 58506
08/11/2012 510.50p 526.80p 510.50p 521.50p 126590
07/11/2012 511.50p 520.50p 506.00p 512.50p 57087
06/11/2012 509.00p 513.05p 504.83p 513.00p 51633
05/11/2012 501.50p 512.95p 501.50p 510.50p 29509
02/11/2012 507.50p 514.50p 504.91p 512.50p 137998
01/11/2012 502.50p 507.00p 497.30p 507.00p 52016
31/10/2012 498.30p 506.50p 498.30p 501.50p 55067
30/10/2012 500.00p 507.00p 495.00p 507.00p 241838
29/10/2012 507.00p 511.50p 503.00p 504.00p 66964
26/10/2012 491.00p 508.00p 491.00p 507.00p 139646
25/10/2012 488.30p 498.40p 488.30p 496.70p 65828
24/10/2012 496.40p 499.32p 488.70p 495.00p 82645
23/10/2012 507.00p 513.00p 500.00p 503.00p 73800
22/10/2012 500.50p 515.50p 500.00p 515.00p 87107
19/10/2012 499.40p 514.50p 499.40p 508.50p 561189
18/10/2012 491.20p 504.50p 489.53p 500.00p 260830
17/10/2012 499.00p 499.90p 489.42p 495.20p 84534
16/10/2012 484.30p 500.00p 484.30p 498.70p 51301
15/10/2012 484.00p 493.70p 484.00p 492.40p 77919
12/10/2012 481.10p 491.90p 481.10p 491.80p 34020
11/10/2012 483.10p 493.91p 483.10p 486.40p 32362
10/10/2012 487.40p 491.00p 482.30p 489.00p 49013
09/10/2012 492.60p 494.52p 488.10p 490.40p 54953
08/10/2012 492.10p 500.00p 492.10p 496.00p 157315
05/10/2012 487.40p 500.00p 487.40p 499.90p 112604
04/10/2012 495.90p 495.90p 487.20p 494.40p 76500
03/10/2012 479.80p 492.10p 479.80p 488.10p 70227
02/10/2012 477.60p 487.00p 477.60p 483.20p 103518
01/10/2012 473.10p 491.10p 473.10p 487.70p 98971
28/09/2012 478.30p 488.00p 476.10p 481.00p 196023
27/09/2012 477.00p 488.90p 476.40p 485.00p 235000
26/09/2012 464.30p 481.20p 464.30p 479.40p 137174
25/09/2012 468.00p 477.00p 468.00p 475.50p 116842
24/09/2012 466.60p 476.70p 466.50p 471.00p 347495
21/09/2012 480.00p 480.00p 470.00p 471.40p 260442
20/09/2012 474.50p 477.70p 468.10p 471.80p 106315
19/09/2012 467.50p 478.30p 467.50p 476.90p 142423
18/09/2012 479.00p 479.00p 465.50p 466.20p 76032
17/09/2012 474.00p 479.60p 469.50p 475.70p 80455
14/09/2012 473.70p 489.50p 473.60p 475.70p 324780
13/09/2012 464.20p 465.10p 456.70p 460.60p 71161
12/09/2012 466.00p 466.00p 456.00p 465.00p 111491
11/09/2012 455.10p 462.70p 454.50p 454.50p 40683
10/09/2012 457.30p 468.00p 453.20p 460.50p 108556
07/09/2012 466.10p 468.63p 457.00p 464.90p 75564
06/09/2012 462.00p 465.20p 451.53p 459.00p 100016
05/09/2012 452.80p 461.30p 447.70p 454.90p 78120
04/09/2012 451.00p 460.00p 451.00p 451.40p 63546
03/09/2012 447.00p 461.90p 447.00p 457.00p 51441
31/08/2012 458.20p 467.00p 447.90p 447.90p 82856
30/08/2012 458.40p 463.48p 458.40p 459.80p 43481
29/08/2012 458.60p 464.50p 456.50p 461.40p 47803
28/08/2012 460.30p 462.00p 448.40p 456.70p 61586
24/08/2012 455.10p 463.50p 455.00p 461.40p 57780
23/08/2012 466.50p 466.60p 457.80p 462.60p 42402
22/08/2012 466.80p 468.50p 461.06p 466.50p 34623
21/08/2012 468.40p 477.36p 460.00p 466.50p 49057
20/08/2012 472.10p 480.70p 467.80p 469.50p 116332
17/08/2012 472.80p 475.00p 464.27p 474.00p 54874
16/08/2012 472.20p 475.00p 461.10p 465.30p 82790
15/08/2012 463.20p 474.90p 463.20p 473.40p 70351
14/08/2012 461.80p 468.10p 461.09p 465.20p 37778
13/08/2012 458.40p 464.12p 458.40p 459.10p 77248
10/08/2012 463.00p 472.20p 456.40p 463.50p 48504
09/08/2012 467.60p 471.60p 463.00p 463.00p 37061
08/08/2012 470.80p 471.20p 463.00p 465.20p 40145
07/08/2012 469.90p 475.00p 465.00p 470.40p 57109
06/08/2012 467.90p 476.90p 463.30p 470.00p 82148
03/08/2012 466.20p 470.00p 461.90p 468.00p 108199
02/08/2012 462.20p 470.50p 460.40p 468.00p 57325
01/08/2012 462.10p 468.30p 459.40p 462.70p 70896
31/07/2012 464.00p 464.44p 456.38p 463.40p 111643
30/07/2012 466.20p 466.20p 460.70p 464.00p 57744
27/07/2012 457.50p 467.10p 453.70p 467.10p 121806
26/07/2012 451.50p 457.20p 447.10p 457.00p 83557
25/07/2012 450.00p 450.70p 445.60p 450.00p 75785
24/07/2012 445.90p 451.70p 445.90p 451.70p 91248
23/07/2012 447.80p 449.60p 442.90p 445.00p 50633
20/07/2012 450.20p 453.00p 446.30p 450.50p 174567

*Close Price adjusted for both dividends and splits