Wejo Group Limited - Common Shares (NQ: WEJO )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.130 1.150 1.060 1.080 60,312 -0.02(-1.82%)
Oct 28, 2022 1.100 1.130 1.030 1.100 62,042 +0.01(+0.92%)
Oct 27, 2022 1.130 1.180 1.070 1.090 47,218 -0.02(-1.80%)
Oct 26, 2022 1.040 1.200 1.040 1.110 183,499 +0.03(+2.78%)
Oct 25, 2022 1.050 1.120 1.050 1.080 71,685 +0.01(+0.93%)
Oct 24, 2022 1.010 1.080 1.000 1.070 60,489 +0.03(+2.88%)
Oct 21, 2022 1.000 1.040 0.9901 1.040 91,842 +0.03(+2.97%)
Oct 20, 2022 0.9949 1.030 0.9837 1.010 50,779 +0.01(+1.00%)
Oct 19, 2022 0.9900 1.040 0.9826 1.000 94,476 +0.01(+1.15%)
Oct 18, 2022 1.040 1.100 0.9700 0.9886 209,506 -0.04(-4.02%)
Oct 17, 2022 1.010 1.110 1.010 1.030 105,223 +0.00(+0.00%)
Oct 14, 2022 1.070 1.090 1.020 1.030 57,907 -0.02(-1.90%)
Oct 13, 2022 1.010 1.070 1.000 1.050 60,859 +0.03(+2.94%)
Oct 12, 2022 1.040 1.050 1.000 1.020 49,479 +0.00(+0.00%)
Oct 11, 2022 1.020 1.090 1.010 1.020 53,754 -0.02(-1.92%)
Oct 10, 2022 1.060 1.070 1.030 1.040 48,907 -0.02(-1.89%)
Oct 07, 2022 1.110 1.110 1.050 1.060 60,470 -0.04(-3.64%)
Oct 06, 2022 1.120 1.160 1.060 1.100 92,981 +0.00(+0.00%)
Oct 05, 2022 1.160 1.190 1.050 1.100 67,191 -0.04(-3.51%)
Oct 04, 2022 1.120 1.160 1.100 1.140 119,275 +0.08(+7.55%)
Oct 03, 2022 1.080 1.130 1.050 1.060 97,634 -0.03(-2.75%)
Sep 30, 2022 1.030 1.150 1.025 1.090 132,478 +0.02(+1.87%)
Sep 29, 2022 1.040 1.099 1.010 1.070 89,599 +0.00(+0.00%)
Sep 28, 2022 1.040 1.100 1.010 1.070 172,098 +0.05(+4.90%)
Sep 27, 2022 1.080 1.120 1.010 1.020 94,029 -0.03(-2.86%)
Sep 26, 2022 0.9608 1.090 0.9608 1.050 155,957 +0.03(+2.94%)
Sep 23, 2022 1.050 1.070 0.9900 1.020 157,368 -0.03(-2.86%)
Sep 22, 2022 1.010 1.060 1.000 1.050 127,505 +0.01(+0.96%)
Sep 21, 2022 1.040 1.080 1.020 1.040 42,207 +0.00(+0.00%)
Sep 20, 2022 1.080 1.086 1.030 1.040 81,851 -0.04(-3.70%)
Sep 19, 2022 1.060 1.120 1.040 1.080 134,874 -0.07(-6.09%)
Sep 16, 2022 1.020 1.170 1.000 1.150 279,867 +0.09(+8.49%)
Sep 15, 2022 1.060 1.100 1.040 1.060 101,639 -0.02(-1.85%)
Sep 14, 2022 1.080 1.110 1.050 1.080 83,443 +0.01(+0.93%)
Sep 13, 2022 1.110 1.130 1.050 1.070 128,963 -0.05(-4.46%)
Sep 12, 2022 1.160 1.180 1.100 1.120 159,476 -0.04(-3.45%)
Sep 09, 2022 1.050 1.180 1.050 1.160 216,858 +0.12(+11.54%)
Sep 08, 2022 1.030 1.080 1.020 1.040 121,786 -0.04(-3.70%)
Sep 07, 2022 1.030 1.100 0.9800 1.080 175,257 +0.06(+5.88%)
Sep 06, 2022 1.060 1.090 0.9600 1.020 284,131 -0.02(-1.92%)
Sep 02, 2022 1.050 1.100 1.030 1.040 287,971 +0.01(+0.97%)
Sep 01, 2022 1.210 1.210 1.010 1.030 447,448 -0.10(-8.85%)
Aug 31, 2022 1.230 1.230 1.120 1.130 179,547 -0.05(-4.24%)
Aug 30, 2022 1.250 1.270 1.150 1.180 179,996 -0.01(-0.42%)
Aug 29, 2022 1.270 1.300 1.160 1.185 328,044 -0.12(-9.54%)
Aug 26, 2022 1.340 1.367 1.280 1.310 264,053 -0.05(-3.68%)
Aug 25, 2022 1.300 1.370 1.300 1.360 255,548 +0.03(+2.26%)
Aug 24, 2022 1.370 1.390 1.310 1.330 195,098 +0.00(+0.00%)
Aug 23, 2022 1.380 1.440 1.290 1.330 141,609 +0.00(+0.00%)
Aug 22, 2022 1.410 1.412 1.270 1.330 303,394 -0.09(-6.34%)
Aug 19, 2022 1.530 1.530 1.390 1.420 211,089 -0.14(-8.97%)
Aug 18, 2022 1.750 1.770 1.540 1.560 366,418 -0.18(-10.34%)
Aug 17, 2022 1.800 1.940 1.650 1.740 833,177 +0.02(+1.16%)
Aug 16, 2022 1.730 1.730 1.560 1.720 378,386 -0.02(-1.15%)
Aug 15, 2022 1.740 1.810 1.640 1.740 234,250 -0.05(-2.79%)
Aug 12, 2022 1.770 1.845 1.710 1.790 312,868 +0.04(+2.29%)
Aug 11, 2022 1.790 1.860 1.705 1.750 345,078 -0.01(-0.57%)
Aug 10, 2022 1.730 1.840 1.680 1.760 229,984 +0.08(+4.76%)
Aug 09, 2022 1.700 1.702 1.610 1.680 467,752 -0.04(-2.33%)
Aug 08, 2022 1.700 1.800 1.680 1.720 354,969 +0.02(+1.18%)
Aug 05, 2022 1.610 1.720 1.480 1.700 332,012 +0.09(+5.59%)
Aug 04, 2022 1.600 1.665 1.570 1.610 231,132 +0.01(+0.63%)
Aug 03, 2022 1.600 1.650 1.565 1.600 308,184 +0.00(+0.00%)
Aug 02, 2022 1.540 1.600 1.530 1.600 250,282 +0.06(+3.90%)
Aug 01, 2022 1.460 1.620 1.410 1.540 423,001 +0.08(+5.48%)
Jul 29, 2022 1.360 1.470 1.340 1.460 412,312 +0.09(+6.57%)
Jul 28, 2022 1.230 1.390 1.200 1.370 204,838 +0.10(+7.87%)
Jul 27, 2022 1.240 1.280 1.210 1.270 161,307 +0.06(+4.96%)
Jul 26, 2022 1.270 1.270 1.200 1.210 226,780 -0.07(-5.47%)
Jul 25, 2022 1.350 1.370 1.250 1.280 135,410 -0.07(-5.19%)
Jul 22, 2022 1.410 1.420 1.272 1.350 410,843 -0.07(-4.93%)
Jul 21, 2022 1.420 1.470 1.370 1.420 332,863 -0.02(-1.39%)
Jul 20, 2022 1.330 1.470 1.329 1.440 547,135 +0.11(+8.27%)
Jul 19, 2022 1.330 1.350 1.290 1.330 215,033 +0.02(+1.53%)
Jul 18, 2022 1.300 1.350 1.290 1.310 267,505 +0.00(+0.00%)
Jul 15, 2022 1.280 1.390 1.248 1.310 619,821 +0.05(+3.97%)
Jul 14, 2022 1.240 1.280 1.220 1.260 196,652 -0.02(-1.56%)
Jul 13, 2022 1.200 1.290 1.170 1.280 247,379 +0.06(+4.92%)
Jul 12, 2022 1.270 1.270 1.170 1.220 211,083 -0.01(-0.81%)
Jul 11, 2022 1.260 1.320 1.230 1.230 278,145 -0.04(-3.15%)
Jul 08, 2022 1.270 1.330 1.220 1.270 309,215 -0.03(-2.31%)
Jul 07, 2022 1.260 1.330 1.200 1.300 558,595 +0.05(+4.00%)
Jul 06, 2022 1.240 1.250 1.185 1.250 368,456 +0.00(+0.00%)
Jul 05, 2022 1.220 1.260 1.110 1.250 582,094 +0.01(+0.81%)
Jul 01, 2022 1.170 1.270 1.170 1.240 390,482 +0.05(+4.20%)
Jun 30, 2022 1.280 1.300 1.170 1.190 1,155,604 -0.15(-11.19%)
Jun 29, 2022 1.340 1.340 1.210 1.340 2,335,442 -0.10(-6.94%)
Jun 28, 2022 1.480 1.550 1.250 1.440 17,420,384 +0.22(+18.03%)
Jun 27, 2022 1.300 1.310 1.180 1.220 564,301 -0.07(-5.43%)
Jun 24, 2022 1.390 1.390 1.250 1.290 3,162,279 -0.01(-0.77%)
Jun 23, 2022 1.400 1.420 1.270 1.300 648,670 -0.10(-7.14%)
Jun 22, 2022 1.350 1.430 1.320 1.400 323,307 +0.04(+2.94%)
Jun 21, 2022 1.460 1.470 1.350 1.360 532,668 -0.06(-4.23%)
Jun 17, 2022 1.340 1.480 1.300 1.420 820,429 +0.08(+5.97%)
Jun 16, 2022 1.290 1.340 1.230 1.340 546,756 +0.06(+4.69%)
Jun 15, 2022 1.290 1.317 1.190 1.280 776,295 +0.08(+6.67%)
Jun 14, 2022 1.390 1.430 1.190 1.200 1,098,192 -0.18(-13.04%)
Jun 13, 2022 1.500 1.500 1.350 1.380 734,580 -0.19(-12.10%)
Jun 10, 2022 1.770 1.771 1.540 1.570 1,808,364 -0.38(-19.49%)
Jun 09, 2022 2.440 2.440 1.880 1.950 7,673,282 -0.29(-12.95%)
Jun 08, 2022 2.090 2.320 2.080 2.240 423,395 +0.10(+4.67%)
Jun 07, 2022 2.390 2.450 2.055 2.140 565,581 -0.37(-14.74%)
Jun 06, 2022 2.180 2.580 2.160 2.510 1,078,033 +0.45(+21.84%)
Jun 03, 2022 1.920 2.090 1.920 2.060 243,237 +0.11(+5.64%)
Jun 02, 2022 1.830 2.000 1.810 1.950 555,449 +0.12(+6.56%)
Jun 01, 2022 1.900 1.900 1.760 1.830 209,919 -0.01(-0.54%)
May 31, 2022 1.890 1.910 1.830 1.840 275,108 -0.04(-2.13%)
May 27, 2022 1.920 1.989 1.850 1.880 291,151 +0.04(+2.17%)
May 26, 2022 1.930 1.930 1.810 1.840 186,941 -0.01(-0.54%)
May 25, 2022 1.900 1.920 1.840 1.850 123,607 -0.02(-1.07%)
May 24, 2022 2.100 2.100 1.859 1.870 241,556 -0.24(-11.37%)
May 23, 2022 2.120 2.150 2.000 2.110 137,078 +0.05(+2.43%)
May 20, 2022 2.080 2.230 1.980 2.060 177,737 -0.02(-0.96%)
May 19, 2022 2.000 2.190 2.000 2.080 251,452 +0.11(+5.58%)
May 18, 2022 2.000 2.010 1.920 1.970 197,944 +0.01(+0.51%)
May 17, 2022 2.120 2.170 1.940 1.960 492,853 +0.06(+3.16%)
May 16, 2022 1.980 2.120 1.900 1.900 286,278 -0.29(-13.24%)
May 13, 2022 2.040 2.190 1.990 2.190 114,061 +0.27(+14.06%)
May 12, 2022 1.850 2.062 1.780 1.920 194,798 +0.09(+4.92%)
May 11, 2022 1.910 2.030 1.800 1.830 150,044 -0.08(-4.19%)
May 10, 2022 2.520 2.560 1.900 1.910 531,510 -0.69(-26.54%)
May 09, 2022 2.750 2.900 2.590 2.600 259,211 -0.25(-8.77%)
May 06, 2022 3.010 3.010 2.670 2.850 166,856 +0.00(+0.00%)
May 05, 2022 2.880 2.970 2.804 2.850 104,890 -0.13(-4.36%)
May 04, 2022 3.050 3.050 2.880 2.980 221,518 -0.04(-1.32%)
May 03, 2022 2.950 3.040 2.850 3.020 104,217 +0.08(+2.72%)
May 02, 2022 2.810 2.990 2.800 2.940 136,132 +0.09(+3.16%)
Apr 29, 2022 2.880 3.090 2.820 2.850 89,875 -0.18(-5.94%)
Apr 28, 2022 2.850 3.120 2.810 3.030 121,124 +0.19(+6.69%)
Apr 27, 2022 3.000 3.000 2.750 2.840 116,603 +0.03(+1.07%)
Apr 26, 2022 3.060 3.070 2.770 2.810 181,083 -0.22(-7.26%)
Apr 25, 2022 2.870 3.090 2.810 3.030 136,911 +0.17(+5.94%)
Apr 22, 2022 3.000 3.000 2.810 2.860 227,275 -0.21(-6.84%)
Apr 21, 2022 3.130 3.130 2.870 3.070 227,315 +0.04(+1.32%)
Apr 20, 2022 3.120 3.120 3.000 3.030 179,703 -0.05(-1.62%)
Apr 19, 2022 3.190 3.210 3.050 3.080 175,909 -0.10(-3.14%)
Apr 18, 2022 3.330 3.330 3.120 3.180 63,822 -0.09(-2.75%)
Apr 14, 2022 3.310 3.416 3.260 3.270 81,836 -0.07(-2.10%)
Apr 13, 2022 3.300 3.440 3.260 3.340 98,692 +0.13(+4.05%)
Apr 12, 2022 3.550 3.690 3.180 3.210 194,081 -0.32(-9.07%)
Apr 11, 2022 3.590 3.760 3.470 3.530 152,420 -0.14(-3.81%)
Apr 08, 2022 3.480 3.770 3.410 3.670 118,687 +0.19(+5.46%)
Apr 07, 2022 3.500 3.570 3.300 3.480 116,421 -0.06(-1.69%)
Apr 06, 2022 3.650 3.700 3.470 3.540 147,364 -0.16(-4.32%)
Apr 05, 2022 3.650 3.740 3.410 3.700 314,244 +0.02(+0.54%)
Apr 04, 2022 3.850 3.850 3.580 3.680 340,063 -0.17(-4.42%)
Apr 01, 2022 3.850 3.850 3.190 3.850 529,733 -0.19(-4.70%)
Mar 31, 2022 4.000 4.070 3.885 4.040 254,664 +0.00(+0.00%)
Mar 30, 2022 4.150 4.200 4.020 4.040 183,457 -0.10(-2.42%)
Mar 29, 2022 4.190 4.300 4.120 4.140 135,784 -0.05(-1.19%)
Mar 28, 2022 3.990 4.360 3.985 4.190 198,630 +0.17(+4.23%)
Mar 25, 2022 4.360 4.420 3.990 4.020 245,738 -0.42(-9.46%)
Mar 24, 2022 4.700 4.700 4.280 4.440 170,437 -0.16(-3.48%)
Mar 23, 2022 4.590 4.660 4.450 4.600 175,907 +0.01(+0.22%)
Mar 22, 2022 4.570 4.650 4.310 4.590 240,371 +0.13(+2.91%)
Mar 21, 2022 4.040 4.500 3.870 4.460 372,340 +0.53(+13.49%)
Mar 18, 2022 3.770 4.095 3.710 3.930 2,064,241 +0.15(+3.97%)
Mar 17, 2022 3.650 3.900 3.610 3.780 137,442 +0.09(+2.44%)
Mar 16, 2022 3.730 3.950 3.560 3.690 281,577 -0.01(-0.27%)
Mar 15, 2022 3.460 3.880 3.460 3.700 209,883 +0.35(+10.45%)
Mar 14, 2022 3.670 3.700 3.300 3.350 189,100 -0.38(-10.19%)
Mar 11, 2022 3.860 3.970 3.700 3.730 231,952 -0.08(-2.10%)
Mar 10, 2022 3.680 4.020 3.580 3.810 267,248 -0.01(-0.26%)
Mar 09, 2022 3.640 4.020 3.640 3.820 544,600 +0.08(+2.14%)
Mar 08, 2022 2.840 3.770 2.810 3.740 513,264 +0.87(+30.31%)
Mar 07, 2022 3.170 3.380 2.780 2.870 688,632 -0.30(-9.46%)
Mar 04, 2022 3.190 3.360 3.150 3.170 241,346 +0.00(+0.00%)
Mar 03, 2022 3.430 3.620 3.130 3.170 467,634 -0.33(-9.43%)
Mar 02, 2022 3.440 3.620 3.410 3.500 278,582 +0.15(+4.48%)
Mar 01, 2022 3.430 3.530 3.293 3.350 142,042 -0.07(-2.05%)
Feb 28, 2022 3.570 3.671 3.360 3.420 351,823 -0.18(-5.00%)
Feb 25, 2022 3.920 3.710 3.500 3.600 190,840 -0.14(-3.74%)
Feb 24, 2022 3.080 3.800 2.800 3.740 517,766 +0.48(+14.72%)
Feb 23, 2022 3.720 3.840 3.210 3.260 264,487 -0.26(-7.39%)
Feb 22, 2022 3.680 3.840 3.450 3.520 388,507 -0.29(-7.61%)
Feb 18, 2022 3.810 0 +0.05(+1.33%)
Feb 17, 2022 3.900 4.050 3.740 3.760 341,393 -0.16(-4.08%)
Feb 16, 2022 4.280 4.340 3.900 3.920 680,107 -0.39(-9.05%)
Feb 15, 2022 4.480 4.500 4.160 4.310 433,853 +0.12(+2.86%)
Feb 14, 2022 4.310 4.540 4.150 4.190 559,186 +0.00(+0.00%)
Feb 11, 2022 4.350 4.730 4.150 4.190 481,387 -0.19(-4.34%)
Feb 10, 2022 4.520 4.930 4.330 4.380 421,812 -0.20(-4.37%)
Feb 09, 2022 4.570 4.780 4.425 4.580 472,448 +0.22(+5.05%)
Feb 08, 2022 3.980 4.440 3.950 4.360 207,947 +0.33(+8.19%)
Feb 07, 2022 4.220 4.390 3.970 4.030 425,603 -0.15(-3.59%)
Feb 04, 2022 4.020 4.290 3.950 4.180 192,382 +0.13(+3.21%)
Feb 03, 2022 4.060 4.260 3.980 4.050 160,999 -0.15(-3.57%)
Feb 02, 2022 4.540 4.706 4.150 4.200 347,978 -0.08(-1.87%)
Feb 01, 2022 3.970 4.420 3.970 4.280 426,972 +0.33(+8.35%)
Jan 31, 2022 3.750 3.950 414,449 +0.25(+6.76%)
Jan 28, 2022 3.540 3.900 3.540 3.700 430,413 +0.01(+0.27%)
Jan 27, 2022 4.200 4.250 3.660 3.690 461,254 -0.54(-12.77%)
Jan 26, 2022 4.440 4.660 4.130 4.230 336,853 -0.07(-1.63%)
Jan 25, 2022 4.180 4.430 4.130 4.300 296,053 -0.01(-0.23%)
Jan 24, 2022 4.690 4.830 3.860 4.310 1,318,868 -0.59(-12.04%)
Jan 21, 2022 5.010 5.371 4.850 4.900 444,897 -0.20(-3.92%)
Jan 20, 2022 5.000 5.440 4.965 5.100 372,549 +0.06(+1.19%)
Jan 19, 2022 5.160 5.250 4.940 5.040 673,430 -0.14(-2.70%)
Jan 18, 2022 5.390 5.390 5.040 5.180 708,556 -0.27(-4.95%)
Jan 14, 2022 5.450 0 -0.09(-1.62%)
Jan 13, 2022 5.660 5.892 5.450 5.540 1,306,379 -0.18(-3.15%)
Jan 12, 2022 6.010 6.050 5.610 5.720 542,781 -0.28(-4.67%)
Jan 11, 2022 5.750 6.090 5.740 6.000 535,719 +0.15(+2.56%)
Jan 10, 2022 5.950 5.970 5.330 5.850 556,729 -0.20(-3.31%)
Jan 07, 2022 5.910 6.205 5.780 6.050 417,098 -0.19(-3.04%)
Jan 06, 2022 6.490 6.587 6.080 6.240 631,501 -0.37(-5.60%)
Jan 05, 2022 7.160 7.720 6.440 6.610 6,638,005 +0.31(+4.92%)
Jan 04, 2022 6.560 6.690 6.060 6.300 3,069,114 -0.26(-3.96%)
Jan 03, 2022 6.890 6.890 6.500 6.560 512,555 -0.28(-4.09%)
Dec 31, 2021 6.840 6.950 6.250 6.840 482,411 +0.09(+1.33%)
Dec 30, 2021 8.060 8.100 6.576 6.750 1,057,223 -0.75(-10.00%)
Dec 29, 2021 7.250 8.100 7.180 7.500 1,344,188 +0.25(+3.45%)
Dec 28, 2021 7.390 7.393 6.760 7.250 414,959 +0.16(+2.26%)
Dec 27, 2021 7.000 7.249 6.800 7.090 1,079,633 +0.54(+8.24%)
Dec 23, 2021 6.790 6.950 6.320 6.550 712,407 +0.07(+1.08%)
Dec 22, 2021 5.330 6.632 5.270 6.480 985,640 +1.20(+22.73%)
Dec 21, 2021 5.850 5.850 5.160 5.280 762,477 +0.02(+0.38%)
Dec 20, 2021 5.000 5.260 4.880 5.260 422,644 +0.05(+0.96%)
Dec 17, 2021 4.940 5.326 4.830 5.210 641,046 +0.31(+6.33%)
Dec 16, 2021 5.640 5.660 4.850 4.900 759,605 -0.60(-10.91%)
Dec 15, 2021 5.410 5.750 5.250 5.500 456,027 +0.03(+0.55%)
Dec 14, 2021 6.370 6.500 5.080 5.470 962,866 -1.00(-15.46%)
Dec 13, 2021 6.780 7.170 6.220 6.470 270,493 -0.12(-1.82%)
Dec 10, 2021 7.580 7.770 6.530 6.590 688,027 -0.67(-9.23%)
Dec 09, 2021 6.720 7.980 6.630 7.260 1,235,758 +0.70(+10.67%)
Dec 08, 2021 6.190 7.170 6.070 6.560 1,015,433 +0.75(+12.91%)
Dec 07, 2021 6.240 6.500 5.800 5.810 380,174 -0.21(-3.49%)
Dec 06, 2021 6.040 6.630 5.560 6.020 898,191 -0.21(-3.37%)
Dec 03, 2021 4.820 6.610 4.750 6.230 2,247,116 +1.47(+30.88%)
Dec 02, 2021 5.350 5.350 4.651 4.760 1,070,178 -0.63(-11.69%)
Dec 01, 2021 6.410 6.410 5.200 5.390 1,011,145 -0.73(-11.93%)
Nov 30, 2021 6.990 7.000 5.800 6.120 1,220,351 -0.88(-12.57%)
Nov 29, 2021 7.340 7.499 6.680 7.000 531,765 -0.43(-5.79%)
Nov 26, 2021 7.140 7.880 6.964 7.430 350,740 +0.00(+0.00%)
Nov 24, 2021 7.500 7.630 6.790 7.430 918,658 -0.26(-3.38%)
Nov 23, 2021 8.480 8.630 7.150 7.690 1,055,535 -0.56(-6.79%)
Nov 22, 2021 11.07 11.31 8.250 8.250 1,859,275 -3.13(-27.50%)
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.