Watches of Switzerland Group plc (WOSGF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | 4.4000 | 2,864 |
| Apr 25, 2024 | 4.2250 | 4.3000 | 4.2250 | 4.2820 | 4.2820 | 451,014 |
| Apr 24, 2024 | 4.4350 | 4.5500 | 4.4350 | 4.5500 | 4.5500 | 89,109 |
| Apr 23, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Apr 22, 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3500 | 4.3500 | 16,904 |
| Apr 19, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4,000 |
| Apr 18, 2024 | 4.2380 | 4.2600 | 4.1610 | 4.1610 | 4.1610 | 8,830 |
| Apr 17, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 6,864 |
| Apr 16, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 15, 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 5,785 |
| Apr 12, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 1,000 |
| Apr 11, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Apr 10, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,100 |
| Apr 09, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,000 |
| Apr 08, 2024 | 4.6150 | 4.6150 | 4.5295 | 4.5295 | 4.5295 | 3,300 |
| Apr 05, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 1,334 |
| Apr 04, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,000 |
| Apr 03, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 500 |
| Apr 02, 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3100 | 4.3100 | 1,255 |
| Apr 01, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Mar 28, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 130 |
| Mar 27, 2024 | 4.4500 | 4.5000 | 4.4500 | 4.4600 | 4.4600 | 62,000 |
| Mar 26, 2024 | 4.3000 | 4.3000 | 4.1217 | 4.2350 | 4.2350 | 1,400 |
| Mar 25, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 15,000 |
| Mar 22, 2024 | 4.2600 | 4.2700 | 4.1550 | 4.2700 | 4.2700 | 4,290 |
| Mar 21, 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4280 | 4.4280 | 31,020 |
| Mar 20, 2024 | 4.4800 | 4.5020 | 4.3000 | 4.4900 | 4.4900 | 26,891 |
| Mar 19, 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 100 |
| Mar 18, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,248 |
| Mar 15, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 200 |
| Mar 14, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 1,025 |
| Mar 13, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Mar 12, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 7,475 |
| Mar 11, 2024 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| Mar 08, 2024 | 4.7600 | 4.9140 | 4.7600 | 4.9140 | 4.9140 | 2,525 |
| Mar 07, 2024 | 4.9000 | 5.0940 | 4.9000 | 5.0250 | 5.0250 | 1,385 |
| Mar 06, 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| Mar 05, 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| Mar 04, 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| Mar 01, 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| Feb 29, 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | - |
| Feb 28, 2024 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 5.3160 | 304 |
| Feb 27, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 600 |
| Feb 26, 2024 | 5.2700 | 5.2700 | 5.2100 | 5.2100 | 5.2100 | 1,390 |
| Feb 23, 2024 | 5.5000 | 5.5000 | 5.3900 | 5.3900 | 5.3900 | 4,980 |
| Feb 22, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 181 |
| Feb 21, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Feb 20, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4,695 |
| Feb 16, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Feb 15, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 3,500 |
| Feb 14, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Feb 13, 2024 | 5.1660 | 5.1660 | 5.1380 | 5.1500 | 5.1500 | 3,600 |
| Feb 12, 2024 | 5.2200 | 5.2900 | 5.1200 | 5.2480 | 5.2480 | 7,250 |
| Feb 09, 2024 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 90,500 |
| Feb 08, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Feb 07, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Feb 06, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 429 |
| Feb 05, 2024 | 4.7540 | 4.7700 | 4.7500 | 4.7500 | 4.7500 | 1,700 |
| Feb 02, 2024 | 4.6000 | 4.6800 | 4.5950 | 4.6100 | 4.6100 | 14,188 |
| Feb 01, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 34,005 |
| Jan 31, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 950 |
| Jan 30, 2024 | 4.7900 | 4.7900 | 4.7000 | 4.7300 | 4.7300 | 23,294 |
| Jan 29, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 3,585 |
| Jan 26, 2024 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 950 |
| Jan 25, 2024 | 4.8400 | 4.9400 | 4.8400 | 4.9150 | 4.9150 | 2,575 |
| Jan 24, 2024 | 4.9300 | 4.9500 | 4.9300 | 4.9500 | 4.9500 | 10,752 |
| Jan 23, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jan 22, 2024 | 4.9172 | 4.9800 | 4.9172 | 4.9300 | 4.9300 | 22,062 |
| Jan 19, 2024 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | 5.0000 | 30,465 |
| Jan 18, 2024 | 5.0900 | 5.1300 | 4.8000 | 4.9400 | 4.9400 | 21,295 |
| Jan 17, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Jan 16, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Jan 12, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Jan 11, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Jan 10, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 1,015 |
| Jan 09, 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | - |
| Jan 08, 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | - |
| Jan 05, 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | - |
| Jan 04, 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 121 |
| Jan 03, 2024 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 5,529 |
| Jan 02, 2024 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | 200 |
| Dec 29, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| Dec 28, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| Dec 27, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| Dec 26, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| Dec 22, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| Dec 21, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 5,010 |
| Dec 20, 2023 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | - |
| Dec 19, 2023 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8,280 |
| Dec 18, 2023 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
| Dec 15, 2023 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 14,294 |
| Dec 14, 2023 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| Dec 13, 2023 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 4,000 |
| Dec 12, 2023 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 9,000 |
| Dec 11, 2023 | 8.8500 | 8.9000 | 8.8500 | 8.9000 | 8.9000 | 9,500 |
| Dec 08, 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 500 |
| Dec 07, 2023 | 8.1450 | 8.1450 | 8.1450 | 8.1450 | 8.1450 | - |
| Dec 06, 2023 | 8.1450 | 8.1450 | 8.1450 | 8.1450 | 8.1450 | - |
| Dec 05, 2023 | 8.1450 | 8.1450 | 8.1450 | 8.1450 | 8.1450 | - |
| Dec 04, 2023 | 8.2300 | 8.2900 | 8.1450 | 8.1450 | 8.1450 | 6,040 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.