Other OTC - Delayed Quote USD

Worley Limited (WYGPY)

10.52 -0.04 (-0.39%)
At close: April 26 at 2:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.67 10.67 10.52 10.52 10.52 900
Apr 25, 2024 10.73 10.73 10.56 10.56 10.56 1,900
Apr 24, 2024 10.63 10.63 10.44 10.60 10.60 2,400
Apr 23, 2024 10.88 10.88 10.55 10.65 10.65 1,900
Apr 22, 2024 10.98 10.98 10.68 10.68 10.68 500
Apr 19, 2024 10.24 10.71 10.24 10.71 10.71 700
Apr 18, 2024 10.90 10.90 10.90 10.90 10.90 300
Apr 17, 2024 10.70 10.70 10.70 10.70 10.70 300
Apr 16, 2024 10.44 10.44 10.44 10.44 10.44 400
Apr 15, 2024 10.61 10.61 10.61 10.61 10.61 200
Apr 12, 2024 10.58 10.58 10.58 10.58 10.58 700
Apr 11, 2024 10.69 11.27 10.69 10.73 10.73 1,000
Apr 10, 2024 10.84 10.84 10.84 10.84 10.84 -
Apr 9, 2024 10.84 10.84 10.84 10.84 10.84 -
Apr 8, 2024 10.84 10.84 10.84 10.84 10.84 -
Apr 5, 2024 10.87 10.96 10.84 10.84 10.84 1,000
Apr 4, 2024 10.91 10.91 10.90 10.90 10.90 1,800
Apr 3, 2024 10.84 10.85 10.77 10.83 10.83 1,300
Apr 2, 2024 11.19 11.27 11.19 11.27 11.27 800
Apr 1, 2024 10.55 10.55 10.55 10.55 10.55 2,400
Mar 28, 2024 10.72 10.72 10.72 10.72 10.72 600
Mar 27, 2024 11.03 11.03 11.03 11.03 11.03 -
Mar 26, 2024 11.03 11.03 11.03 11.03 11.03 100
Mar 25, 2024 10.89 10.89 10.69 10.69 10.69 1,400
Mar 22, 2024 10.65 10.82 10.62 10.80 10.80 800
Mar 21, 2024 10.63 10.63 10.63 10.63 10.63 -
Mar 20, 2024 10.63 10.63 10.63 10.63 10.63 -
Mar 19, 2024 10.96 10.96 10.63 10.63 10.63 2,800
Mar 18, 2024 10.38 10.38 10.38 10.38 10.38 800
Mar 15, 2024 10.52 11.05 10.48 11.05 11.05 8,100
Mar 14, 2024 10.77 10.77 10.77 10.77 10.77 700
Mar 13, 2024 10.63 10.63 10.63 10.63 10.63 -
Mar 12, 2024 10.63 10.63 10.63 10.63 10.63 200
Mar 11, 2024 10.96 10.96 10.96 10.96 10.96 -
Mar 8, 2024 0.16 Dividend
Mar 8, 2024 11.04 11.04 10.96 10.96 10.96 400
Mar 7, 2024 11.35 11.35 11.35 11.35 11.19 -
Mar 6, 2024 11.35 11.35 11.35 11.35 11.19 200
Mar 5, 2024 10.77 10.77 10.77 10.77 10.62 300
Mar 4, 2024 11.08 11.08 11.08 11.08 10.92 100
Mar 1, 2024 11.08 11.08 11.08 11.08 10.92 300
Feb 29, 2024 11.20 11.20 11.12 11.12 10.96 400
Feb 28, 2024 10.85 10.85 10.85 10.85 10.70 300
Feb 27, 2024 10.21 10.21 10.21 10.21 10.06 300
Feb 26, 2024 10.15 10.15 10.15 10.15 10.01 2,600
Feb 23, 2024 10.17 10.30 10.17 10.30 10.15 500
Feb 22, 2024 10.16 10.17 10.16 10.17 10.02 500
Feb 21, 2024 10.07 10.07 10.07 10.07 9.93 200
Feb 20, 2024 9.89 9.89 9.89 9.89 9.75 -
Feb 16, 2024 10.61 10.61 9.89 9.89 9.75 900
Feb 15, 2024 10.46 10.46 10.46 10.46 10.31 200
Feb 14, 2024 10.06 10.26 10.06 10.26 10.11 400
Feb 13, 2024 10.33 10.33 9.86 9.86 9.72 500
Feb 12, 2024 10.45 10.45 10.45 10.45 10.30 1,000
Feb 9, 2024 10.22 10.22 10.04 10.19 10.04 2,800
Feb 8, 2024 10.15 10.15 9.79 10.10 9.96 1,100
Feb 7, 2024 9.75 9.76 9.55 9.76 9.62 10,200
Feb 6, 2024 9.41 9.41 9.41 9.41 9.28 -
Feb 5, 2024 9.39 9.49 9.39 9.41 9.28 2,300
Feb 2, 2024 9.52 9.60 9.43 9.60 9.46 5,900
Feb 1, 2024 9.46 9.46 9.32 9.43 9.30 1,400
Jan 31, 2024 9.62 9.62 9.57 9.57 9.43 1,900
Jan 30, 2024 9.76 9.76 9.75 9.75 9.61 1,700
Jan 29, 2024 9.85 9.87 9.70 9.71 9.57 4,400
Jan 26, 2024 10.02 10.02 10.02 10.02 9.88 100
Jan 25, 2024 10.02 10.02 9.89 10.02 9.88 4,500
Jan 24, 2024 10.59 10.59 10.59 10.59 10.44 2,600
Jan 23, 2024 10.50 10.53 10.40 10.40 10.25 1,800
Jan 22, 2024 10.43 10.43 10.43 10.43 10.28 500
Jan 19, 2024 10.33 10.33 10.33 10.33 10.18 200
Jan 18, 2024 10.17 10.17 10.17 10.17 10.02 300
Jan 17, 2024 10.38 10.38 10.38 10.38 10.23 -
Jan 16, 2024 10.38 10.38 10.38 10.38 10.23 400
Jan 12, 2024 10.67 10.82 10.62 10.62 10.47 1,700
Jan 11, 2024 11.45 11.45 11.45 11.45 11.29 -
Jan 10, 2024 11.45 11.45 11.45 11.45 11.29 -
Jan 9, 2024 11.45 11.45 11.45 11.45 11.29 -
Jan 8, 2024 11.45 11.45 11.45 11.45 11.29 -
Jan 5, 2024 11.45 11.45 11.45 11.45 11.29 -
Jan 4, 2024 11.45 11.45 11.45 11.45 11.29 1,800
Jan 3, 2024 11.18 11.75 11.18 11.75 11.58 1,000
Jan 2, 2024 11.94 11.94 11.94 11.94 11.77 -
Dec 29, 2023 11.94 11.94 11.94 11.94 11.77 -
Dec 28, 2023 11.94 11.94 11.94 11.94 11.77 -
Dec 27, 2023 11.94 11.94 11.94 11.94 11.77 -
Dec 26, 2023 12.02 12.02 11.94 11.94 11.77 300
Dec 22, 2023 11.91 11.91 11.81 11.81 11.64 400
Dec 21, 2023 12.14 12.14 12.14 12.14 11.97 200
Dec 20, 2023 12.32 12.32 11.57 11.57 11.40 1,300
Dec 19, 2023 11.55 11.66 11.50 11.66 11.49 700
Dec 18, 2023 10.94 10.94 10.94 10.94 10.78 -
Dec 15, 2023 10.94 10.94 10.94 10.94 10.78 900
Dec 14, 2023 11.19 11.19 11.19 11.19 11.03 -
Dec 13, 2023 11.19 11.19 11.19 11.19 11.03 300
Dec 12, 2023 11.06 11.06 11.06 11.06 10.90 200
Dec 11, 2023 11.10 11.10 11.10 11.10 10.94 200
Dec 8, 2023 11.07 11.07 10.45 10.86 10.70 1,200
Dec 7, 2023 11.17 11.17 11.17 11.17 11.01 -
Dec 6, 2023 11.47 11.47 11.17 11.17 11.01 2,000
Dec 5, 2023 11.28 11.28 10.88 10.94 10.78 4,200
Dec 4, 2023 11.09 11.45 11.09 11.45 11.29 400
Dec 1, 2023 11.28 11.28 11.28 11.28 11.12 2,000
Nov 30, 2023 11.16 11.16 11.16 11.16 11.00 200
Nov 29, 2023 11.16 11.16 11.16 11.16 11.00 -
Nov 28, 2023 11.49 11.49 11.16 11.16 11.00 900
Nov 27, 2023 11.41 11.41 11.41 11.41 11.25 -
Nov 24, 2023 11.41 11.41 11.41 11.41 11.25 300
Nov 22, 2023 10.90 11.00 10.90 11.00 10.84 300
Nov 21, 2023 10.65 10.65 10.65 10.65 10.50 -
Nov 20, 2023 10.65 10.65 10.65 10.65 10.50 -
Nov 17, 2023 10.65 10.65 10.65 10.65 10.50 -
Nov 16, 2023 10.65 10.65 10.65 10.65 10.50 -
Nov 15, 2023 10.65 10.65 10.65 10.65 10.50 -
Nov 14, 2023 10.65 10.65 10.65 10.65 10.50 -
Nov 13, 2023 10.65 10.65 10.65 10.65 10.50 100
Nov 10, 2023 10.65 10.65 10.65 10.65 10.50 -
Nov 9, 2023 10.65 10.65 10.65 10.65 10.50 -
Nov 8, 2023 10.71 10.71 10.65 10.65 10.50 800
Nov 7, 2023 10.44 10.44 10.44 10.44 10.29 300
Nov 6, 2023 10.44 10.44 10.44 10.44 10.29 -
Nov 3, 2023 10.44 10.44 10.44 10.44 10.29 -
Nov 2, 2023 10.87 10.87 10.44 10.44 10.29 500
Nov 1, 2023 10.56 10.56 10.56 10.56 10.41 200
Oct 31, 2023 10.08 10.08 10.08 10.08 9.94 -
Oct 30, 2023 10.08 10.08 10.08 10.08 9.94 -
Oct 27, 2023 10.08 10.08 10.08 10.08 9.94 800
Oct 26, 2023 10.07 10.07 10.07 10.07 9.93 -
Oct 25, 2023 10.37 10.37 10.07 10.07 9.93 1,100
Oct 24, 2023 10.82 10.82 10.30 10.30 10.15 400
Oct 23, 2023 10.31 10.31 10.31 10.31 10.16 800
Oct 20, 2023 10.47 10.47 10.47 10.47 10.32 500
Oct 19, 2023 10.63 10.63 10.63 10.63 10.48 300
Oct 18, 2023 11.13 11.13 11.13 11.13 10.97 500
Oct 17, 2023 11.11 11.11 11.11 11.11 10.95 100
Oct 16, 2023 10.62 10.62 10.62 10.62 10.47 300
Oct 13, 2023 10.89 11.02 10.87 11.02 10.86 3,000
Oct 12, 2023 11.17 11.17 11.17 11.17 11.01 200
Oct 11, 2023 10.89 10.89 10.89 10.89 10.73 -
Oct 10, 2023 11.00 11.00 10.89 10.89 10.73 1,200
Oct 9, 2023 10.58 10.58 10.58 10.58 10.43 11,900
Oct 6, 2023 10.22 10.22 10.22 10.22 10.07 300
Oct 5, 2023 10.33 10.78 10.33 10.78 10.63 800
Oct 4, 2023 10.20 10.33 10.20 10.33 10.18 1,000
Oct 3, 2023 10.35 10.35 10.35 10.35 10.20 400
Oct 2, 2023 11.29 11.29 11.29 11.29 11.13 -
Sep 29, 2023 11.29 11.29 11.29 11.29 11.13 -
Sep 28, 2023 11.29 11.29 11.29 11.29 11.13 -
Sep 27, 2023 11.29 11.29 11.29 11.29 11.13 300
Sep 26, 2023 11.00 11.00 11.00 11.00 10.84 -
Sep 25, 2023 11.00 11.00 11.00 11.00 10.84 200
Sep 22, 2023 11.25 11.25 11.25 11.25 11.09 100
Sep 21, 2023 11.25 11.25 11.25 11.25 11.09 -
Sep 20, 2023 11.25 11.25 11.25 11.25 11.09 100
Sep 19, 2023 11.25 11.25 11.25 11.25 11.09 300
Sep 18, 2023 11.41 11.41 11.41 11.41 11.25 -
Sep 15, 2023 11.41 11.41 11.41 11.41 11.25 -
Sep 14, 2023 11.41 11.41 11.41 11.41 11.25 1,100
Sep 13, 2023 10.88 10.88 10.88 10.88 10.72 -
Sep 12, 2023 11.00 11.00 10.88 10.88 10.72 2,600
Sep 11, 2023 11.32 11.32 11.32 11.32 11.16 500
Sep 8, 2023 11.13 11.13 11.13 11.13 10.97 200
Sep 7, 2023 10.67 10.67 10.67 10.67 10.52 -
Sep 6, 2023 11.08 11.08 10.67 10.67 10.52 2,700
Sep 5, 2023 11.30 11.30 11.30 11.30 11.14 -
Sep 1, 2023 0.16 Dividend
Sep 1, 2023 11.64 11.64 11.30 11.30 11.14 600
Aug 31, 2023 11.20 11.63 11.20 11.63 11.31 500
Aug 30, 2023 11.06 11.06 11.06 11.06 10.75 -
Aug 29, 2023 11.06 11.06 11.06 11.06 10.75 -
Aug 28, 2023 11.06 11.06 11.06 11.06 10.75 -
Aug 25, 2023 11.06 11.06 11.06 11.06 10.75 200
Aug 24, 2023 10.78 10.78 10.78 10.78 10.48 1,000
Aug 23, 2023 10.88 10.88 10.88 10.88 10.58 -
Aug 22, 2023 10.88 10.88 10.88 10.88 10.58 800
Aug 21, 2023 10.86 10.86 10.86 10.86 10.56 100
Aug 18, 2023 10.86 10.86 10.86 10.86 10.56 900
Aug 17, 2023 10.86 10.86 10.86 10.86 10.56 200
Aug 16, 2023 11.41 11.41 11.41 11.41 11.09 1,200
Aug 15, 2023 11.52 11.52 11.52 11.52 11.20 -
Aug 14, 2023 11.52 11.52 11.52 11.52 11.20 400
Aug 11, 2023 11.52 11.52 11.52 11.52 11.20 400
Aug 10, 2023 10.91 10.91 10.91 10.91 10.61 100
Aug 9, 2023 10.91 10.91 10.91 10.91 10.61 1,100
Aug 8, 2023 11.04 11.04 11.04 11.04 10.73 300
Aug 7, 2023 11.47 11.47 11.47 11.47 11.15 100
Aug 4, 2023 11.45 11.47 11.45 11.47 11.15 1,000
Aug 3, 2023 11.73 11.73 11.73 11.73 11.40 100
Aug 2, 2023 11.73 11.73 11.73 11.73 11.40 -
Aug 1, 2023 11.73 11.73 11.73 11.73 11.40 300
Jul 31, 2023 11.63 11.63 11.63 11.63 11.31 500
Jul 28, 2023 11.54 11.54 11.54 11.54 11.22 100
Jul 27, 2023 11.54 11.54 11.54 11.54 11.22 -
Jul 26, 2023 11.54 11.54 11.54 11.54 11.22 -
Jul 25, 2023 11.54 11.54 11.54 11.54 11.22 500
Jul 24, 2023 11.36 11.36 11.36 11.36 11.04 200
Jul 21, 2023 11.64 11.64 11.64 11.64 11.32 2,500
Jul 20, 2023 11.64 11.64 11.64 11.64 11.32 -
Jul 19, 2023 11.64 11.64 11.64 11.64 11.32 300
Jul 18, 2023 11.82 11.82 11.82 11.82 11.49 100
Jul 17, 2023 11.82 11.82 11.82 11.82 11.49 3,400
Jul 14, 2023 11.30 11.35 11.30 11.35 11.03 500
Jul 13, 2023 11.25 11.42 11.25 11.42 11.10 1,600
Jul 12, 2023 10.83 10.83 10.83 10.83 10.53 100
Jul 11, 2023 10.71 10.71 10.71 10.71 10.41 100
Jul 10, 2023 10.71 10.71 10.71 10.71 10.41 100
Jul 7, 2023 10.60 10.67 10.60 10.60 10.30 1,100
Jul 6, 2023 10.49 10.49 10.49 10.49 10.20 -
Jul 5, 2023 10.49 10.49 10.49 10.49 10.20 200
Jul 3, 2023 10.66 10.66 10.66 10.66 10.36 200
Jun 30, 2023 10.55 10.55 10.36 10.36 10.07 2,900
Jun 29, 2023 10.25 10.25 10.25 10.25 9.96 -
Jun 28, 2023 10.25 10.25 10.25 10.25 9.96 -
Jun 27, 2023 10.25 10.25 10.25 10.25 9.96 100
Jun 26, 2023 10.43 10.43 10.43 10.43 10.14 -
Jun 23, 2023 10.30 10.43 10.30 10.43 10.14 400
Jun 22, 2023 10.53 10.53 10.53 10.53 10.24 600
Jun 21, 2023 10.71 10.97 10.71 10.97 10.66 2,500
Jun 20, 2023 10.73 10.73 10.73 10.73 10.43 300
Jun 16, 2023 11.04 11.04 11.04 11.04 10.73 -
Jun 15, 2023 11.04 11.04 11.04 11.04 10.73 200
Jun 14, 2023 10.75 10.75 10.75 10.75 10.45 -
Jun 13, 2023 10.75 10.75 10.75 10.75 10.45 -
Jun 12, 2023 10.85 10.95 10.75 10.75 10.45 3,500
Jun 9, 2023 11.05 11.05 11.05 11.05 10.74 300
Jun 8, 2023 10.87 10.87 10.87 10.87 10.57 -
Jun 7, 2023 10.72 10.87 10.72 10.87 10.57 700
Jun 6, 2023 10.98 10.98 10.98 10.98 10.67 700
Jun 5, 2023 11.00 11.00 11.00 11.00 10.69 -
Jun 2, 2023 11.00 11.00 11.00 11.00 10.69 200
Jun 1, 2023 10.44 10.44 10.44 10.44 10.15 -
May 31, 2023 10.44 10.44 10.44 10.44 10.15 -
May 30, 2023 10.50 10.50 10.44 10.44 10.15 600
May 26, 2023 10.31 10.31 10.31 10.31 10.02 200
May 25, 2023 10.94 10.94 10.94 10.94 10.63 -
May 24, 2023 10.94 10.94 10.94 10.94 10.63 100
May 23, 2023 10.82 10.82 10.82 10.82 10.52 -
May 22, 2023 10.82 10.82 10.82 10.82 10.52 -
May 19, 2023 10.96 10.96 10.82 10.82 10.52 1,300
May 18, 2023 10.95 10.95 10.95 10.95 10.64 500
May 17, 2023 11.24 11.24 11.24 11.24 10.93 -
May 16, 2023 11.24 11.24 11.24 11.24 10.93 -
May 15, 2023 11.24 11.24 11.24 11.24 10.93 300
May 12, 2023 11.04 11.04 11.04 11.04 10.73 -
May 11, 2023 11.04 11.04 11.04 11.04 10.73 500
May 10, 2023 11.34 11.34 11.00 11.10 10.79 2,600
May 9, 2023 11.00 11.05 11.00 11.05 10.74 1,600
May 8, 2023 10.67 10.67 10.67 10.67 10.37 400
May 5, 2023 10.40 10.40 10.40 10.40 10.11 300
May 4, 2023 9.72 9.72 9.72 9.72 9.45 -
May 3, 2023 9.72 9.72 9.72 9.72 9.45 1,100
May 2, 2023 9.90 9.90 9.83 9.83 9.56 2,400
May 1, 2023 10.09 10.09 10.09 10.09 9.81 1,100
Apr 28, 2023 10.03 10.03 10.03 10.03 9.75 2,900
Apr 27, 2023 9.96 9.96 9.81 9.81 9.54 500

Related Tickers

POFCF Petrofac Limited
0.3100
0.00%
 
CGGYY CGG
0.4264
+1.52%
 
SAPMF Saipem SpA
2.2800
0.00%
 
POFCY Petrofac Limited
0.1491
+18.43%
 
SUBCY Subsea 7 S.A.
16.47
0.00%
 
SAPMY Saipem SpA
0.4398
-6.44%
 
PFC.L Petrofac Limited
22.30
-5.27%
 
CEU.TO CES Energy Solutions Corp.
5.68
+5.19%
 
SPM.MI Saipem SpA
2.1870
+2.05%