Watches of Switzerland Group plc (WOSGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
| 06 May 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 1,450 |
| 03 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 02 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 01 May 2024 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 5,295 |
| 30 Apr 2024 | 4.4900 | 4.4900 | 4.2200 | 4.2200 | 4.2200 | 15,000 |
| 29 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 26 Apr 2024 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | 4.4000 | 2,864 |
| 25 Apr 2024 | 4.2250 | 4.3000 | 4.2250 | 4.2820 | 4.2820 | 451,014 |
| 24 Apr 2024 | 4.4350 | 4.5500 | 4.4350 | 4.5500 | 4.5500 | 89,109 |
| 23 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 22 Apr 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3500 | 4.3500 | 16,904 |
| 19 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4,000 |
| 18 Apr 2024 | 4.2380 | 4.2600 | 4.1610 | 4.1610 | 4.1610 | 8,830 |
| 17 Apr 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 6,864 |
| 16 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 15 Apr 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 5,785 |
| 12 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 1,000 |
| 11 Apr 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 10 Apr 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,100 |
| 09 Apr 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,000 |
| 08 Apr 2024 | 4.6150 | 4.6150 | 4.5295 | 4.5295 | 4.5295 | 3,300 |
| 05 Apr 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 1,334 |
| 04 Apr 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,000 |
| 03 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 500 |
| 02 Apr 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3100 | 4.3100 | 1,255 |
| 01 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 28 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 130 |
| 27 Mar 2024 | 4.4500 | 4.5000 | 4.4500 | 4.4600 | 4.4600 | 62,000 |
| 26 Mar 2024 | 4.3000 | 4.3000 | 4.1217 | 4.2350 | 4.2350 | 1,400 |
| 25 Mar 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 15,000 |
| 22 Mar 2024 | 4.2600 | 4.2700 | 4.1550 | 4.2700 | 4.2700 | 4,290 |
| 21 Mar 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4280 | 4.4280 | 31,020 |
| 20 Mar 2024 | 4.4800 | 4.5020 | 4.3000 | 4.4900 | 4.4900 | 26,891 |
| 19 Mar 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 100 |
| 18 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,248 |
| 15 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 200 |
| 14 Mar 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 1,025 |
| 13 Mar 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 12 Mar 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 7,475 |
| 11 Mar 2024 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| 08 Mar 2024 | 4.7600 | 4.9140 | 4.7600 | 4.9140 | 4.9140 | 2,525 |
| 07 Mar 2024 | 4.9000 | 5.0940 | 4.9000 | 5.0250 | 5.0250 | 1,385 |
| 06 Mar 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| 05 Mar 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| 04 Mar 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| 01 Mar 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| 29 Feb 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| 28 Feb 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 304 |
| 27 Feb 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 600 |
| 26 Feb 2024 | 5.2700 | 5.2700 | 5.2100 | 5.2100 | 5.2100 | 1,390 |
| 23 Feb 2024 | 5.5000 | 5.5000 | 5.3900 | 5.3900 | 5.3900 | 4,980 |
| 22 Feb 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 181 |
| 21 Feb 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 20 Feb 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4,695 |
| 16 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 15 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 3,500 |
| 14 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 13 Feb 2024 | 5.1660 | 5.1660 | 5.1380 | 5.1500 | 5.1500 | 3,600 |
| 12 Feb 2024 | 5.2200 | 5.2900 | 5.1200 | 5.2480 | 5.2480 | 7,250 |
| 09 Feb 2024 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 90,500 |
| 08 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 07 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 06 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 429 |
| 05 Feb 2024 | 4.7540 | 4.7700 | 4.7500 | 4.7500 | 4.7500 | 1,700 |
| 02 Feb 2024 | 4.6000 | 4.6800 | 4.5950 | 4.6100 | 4.6100 | 14,188 |
| 01 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 34,005 |
| 31 Jan 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 950 |
| 30 Jan 2024 | 4.7900 | 4.7900 | 4.7000 | 4.7300 | 4.7300 | 23,294 |
| 29 Jan 2024 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 3,585 |
| 26 Jan 2024 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 950 |
| 25 Jan 2024 | 4.8400 | 4.9400 | 4.8400 | 4.9150 | 4.9150 | 2,575 |
| 24 Jan 2024 | 4.9300 | 4.9500 | 4.9300 | 4.9500 | 4.9500 | 10,752 |
| 23 Jan 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 22 Jan 2024 | 4.9172 | 4.9800 | 4.9172 | 4.9300 | 4.9300 | 22,062 |
| 19 Jan 2024 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | 5.0000 | 30,465 |
| 18 Jan 2024 | 5.0900 | 5.1300 | 4.8000 | 4.9400 | 4.9400 | 21,295 |
| 17 Jan 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| 16 Jan 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| 12 Jan 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| 11 Jan 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| 10 Jan 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 1,015 |
| 09 Jan 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | - |
| 08 Jan 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | - |
| 05 Jan 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | - |
| 04 Jan 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 121 |
| 03 Jan 2024 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 5,529 |
| 02 Jan 2024 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | 200 |
| 29 Dec 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| 28 Dec 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| 27 Dec 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| 26 Dec 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| 22 Dec 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| 21 Dec 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 5,010 |
| 20 Dec 2023 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | - |
| 19 Dec 2023 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8,280 |
| 18 Dec 2023 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
| 15 Dec 2023 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 14,294 |
| 14 Dec 2023 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 13 Dec 2023 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.