Free Trial

J D Wetherspoon (JDW) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free JDW Stock Alerts
GBX 806.50
+4.50 (+0.56%)
(As of 05/17/2024 04:35 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

J D Wetherspoon Stock Price Performance

5 Day
Performance
+6.40%
1 Month
Performance
+10.37%
3 Month
Performance
+1.96%
6 Month
Performance
+14.15%
Year-To-Date
Performance
-0.49%
1 Year
Performance
+5.56%
Receive JDW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for J D Wetherspoon and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

JDW Stock Chart for Saturday, May, 18, 2024

JDW Chart by TradingView

J D Wetherspoon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 802GBX 806.50
+0.56%		GBX 807.49GBX 792967,705 shs£997.00 million
05/16/2024GBX 780GBX 802
+2.82%		GBX 802GBX 773218,563 shs£991.43 million
05/15/2024GBX 780GBX 780GBX 787GBX 771.50592,516 shs£964.24 million
05/14/2024GBX 758GBX 780
+2.90%		GBX 780GBX 755.50431,042 shs£964.24 million
05/13/2024GBX 763.50GBX 758
-0.72%		GBX 773.50GBX 745.40174,716 shs£937.04 million
05/10/2024GBX 770.50GBX 763.50
-0.91%		GBX 777.50GBX 761201,708 shs£943.84 million
05/09/2024GBX 759GBX 770.50
+1.52%		GBX 772.62GBX 748.50305,629 shs£952.49 million
05/08/2024GBX 727.50GBX 759
+4.33%		GBX 760.70GBX 744.13407,631 shs£938.28 million
05/07/2024GBX 733GBX 727.50
-0.75%		GBX 744.44GBX 724161,149 shs£899.34 million
05/06/2024GBX 733GBX 733GBX 742.69GBX 727119,341 shs£906.14 million
05/03/2024GBX 725.50GBX 733
+1.03%		GBX 742.69GBX 728113,232 shs£906.14 million
05/02/2024GBX 723.50GBX 725.50
+0.28%		GBX 733GBX 723.5095,734 shs£896.86 million
05/01/2024GBX 724.50GBX 723.50
-0.14%		GBX 732GBX 716116,388 shs£894.39 million
04/30/2024GBX 739.50GBX 724.50
-2.03%		GBX 742.60GBX 724.50149,209 shs£895.63 million
04/29/2024GBX 733.50GBX 739.50
+0.82%		GBX 740GBX 731178,714 shs£914.17 million
04/26/2024GBX 723GBX 733.50
+1.45%		GBX 737GBX 72696,300 shs£906.75 million
04/25/2024GBX 735.50GBX 723
-1.70%		GBX 737.50GBX 721.24125,616 shs£893.77 million
04/24/2024GBX 741.50GBX 735.50
-0.81%		GBX 742.50GBX 729.50119,493 shs£909.23 million
04/23/2024GBX 735.88GBX 741.50
+0.76%		GBX 743.50GBX 733111,893 shs£916.64 million
04/22/2024GBX 725.50GBX 735.88
+1.43%		GBX 740.50GBX 726134,602 shs£909.70 million
04/19/2024GBX 730.69GBX 725.50
-0.71%		GBX 746.50GBX 725.50119,812 shs£896.86 million
04/18/2024GBX 725GBX 730.69
+0.79%		GBX 737GBX 718188,089 shs£903.28 million
04/17/2024GBX 723GBX 725
+0.28%		GBX 735.50GBX 719184,587 shs£896.25 million
04/16/2024GBX 742GBX 723
-2.56%		GBX 743.79GBX 720.50188,811 shs£893.77 million
04/15/2024GBX 727GBX 742
+2.06%		GBX 749.20GBX 725144,717 shs£917.26 million
04/12/2024GBX 742GBX 727
-2.02%		GBX 770GBX 727124,984 shs£898.72 million
04/11/2024GBX 743GBX 742
-0.13%		GBX 749.50GBX 723.50168,343 shs£917.26 million
04/10/2024GBX 742GBX 743
+0.13%		GBX 753GBX 738144,381 shs£918.50 million
04/09/2024GBX 747GBX 742
-0.67%		GBX 752.50GBX 740349,839 shs£917.26 million
04/08/2024GBX 734GBX 747
+1.77%		GBX 750GBX 732271,454 shs£923.44 million
04/05/2024GBX 730.06GBX 727.68
-0.33%		GBX 734GBX 719.50160,618 shs£899.56 million
04/04/2024GBX 728GBX 730.06
+0.28%		GBX 736.50GBX 714194,303 shs£902.50 million
04/03/2024GBX 730GBX 728
-0.27%		GBX 742.52GBX 723.50172,692 shs£899.95 million
04/02/2024GBX 735.50GBX 730
-0.75%		GBX 742.49GBX 725.03324,677 shs£902.43 million
04/01/2024GBX 735.50GBX 735.50GBX 742.50GBX 720217,283 shs£909.23 million
03/29/2024GBX 735.50GBX 735.50GBX 742.50GBX 720217,283 shs£909.23 million
03/28/2024GBX 723.50GBX 735.50
+1.66%		GBX 742.50GBX 720.32217,085 shs£909.23 million
03/27/2024GBX 740.93GBX 723.50
-2.35%		GBX 755.51GBX 723.50304,384 shs£894.39 million
03/26/2024GBX 726GBX 740.93
+2.06%		GBX 746.50GBX 719.50264,996 shs£915.94 million
03/25/2024GBX 746GBX 726
-2.68%		GBX 758.80GBX 716.03435,022 shs£897.48 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024GBX 796.50GBX 746
-6.34%		GBX 798.57GBX 7161.12 million shs£922.21 million
03/21/2024GBX 779.50GBX 796.50
+2.18%		GBX 803GBX 780.50235,661 shs£984.63 million
03/20/2024GBX 794.24GBX 779.50
-1.86%		GBX 787.72GBX 776.50191,499 shs£963.62 million
03/19/2024GBX 807.91GBX 794.24
-1.69%		GBX 815GBX 792214,354 shs£981.84 million
03/18/2024GBX 812.50GBX 807.91
-0.56%		GBX 833GBX 801381,936 shs£998.74 million
03/15/2024GBX 798.71GBX 807.85
+1.14%		GBX 812.50GBX 795.501.16 million shs£998.66 million
03/14/2024GBX 795.99GBX 798.71
+0.34%		GBX 809.50GBX 785229,242 shs£987.37 million
03/13/2024GBX 785.26GBX 795.99
+1.37%		GBX 808.50GBX 790.50331,054 shs£984 million
03/12/2024GBX 781.93GBX 785.26
+0.43%		GBX 792.50GBX 772.50254,475 shs£970.74 million
03/11/2024GBX 774GBX 781.93
+1.02%		GBX 789GBX 767.50151,906 shs£966.62 million
03/08/2024GBX 777.50GBX 774
-0.45%		GBX 779GBX 76398,066 shs£956.82 million
03/07/2024GBX 772GBX 777.50
+0.71%		GBX 782GBX 76092,249 shs£961.15 million
03/06/2024GBX 763GBX 772
+1.18%		GBX 779.50GBX 758.50196,169 shs£954.35 million
03/05/2024GBX 770GBX 763
-0.91%		GBX 774.99GBX 760109,342 shs£943.22 million
03/04/2024GBX 767.50GBX 770
+0.33%		GBX 773GBX 752107,095 shs£951.87 million
03/01/2024GBX 758GBX 767.50
+1.25%		GBX 780GBX 759.50106,819 shs£948.78 million
02/29/2024GBX 773.50GBX 758
-2.00%		GBX 780.82GBX 751.50224,069 shs£937.04 million
02/28/2024GBX 796.50GBX 773.50
-2.89%		GBX 801.76GBX 767148,898 shs£956.20 million
02/27/2024GBX 791GBX 796.50
+0.70%		GBX 801GBX 784.03184,325 shs£984.63 million
02/26/2024GBX 804GBX 791
-1.62%		GBX 807.50GBX 791139,033 shs£977.83 million
02/23/2024GBX 821GBX 804
-2.07%		GBX 823.99GBX 779.63455,858 shs£993.91 million
02/22/2024GBX 816.50GBX 821
+0.55%		GBX 825.50GBX 792115,668 shs£1.01 billion
02/21/2024GBX 801GBX 816.50
+1.94%		GBX 816.50GBX 791183,874 shs£1.01 billion
02/20/2024GBX 796.50GBX 801
+0.56%		GBX 803GBX 787117,878 shs£990.20 million
02/19/2024GBX 791GBX 796.50
+0.70%		GBX 796.50GBX 783156,988 shs£984.63 million

Related Companies:
This page (LON:JDW) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Biden Nomination CANCELED?
The Freeport Society