Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

John Wood Group PLC (WDGJF)

0.2600
-0.0200
(-7.14%)
As of 10:47:22 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.28850.28850.26000.26000.26005,800
Apr 23, 20250.30000.30000.30000.30000.3000100
Apr 22, 20250.28000.28000.28000.28000.2800-
Apr 21, 20250.28000.28000.28000.28000.2800-
Apr 17, 20250.28000.28000.28000.28000.2800-
Apr 16, 20250.28000.28000.28000.28000.280019,800
Apr 15, 20250.34000.34000.31000.31000.3100306,700
Apr 14, 20250.34000.35000.34000.35000.350021,900
Apr 11, 20250.34000.35000.34000.35000.3500110,700
Apr 10, 20250.32000.35000.32000.35000.35001,400
Apr 9, 20250.29000.29000.29000.29000.290010,000
Apr 8, 20250.33000.35000.33000.35000.350025,700
Apr 7, 20250.32000.34000.30000.33000.330010,000
Apr 4, 20250.40000.40000.40000.40000.4000-
Apr 3, 20250.40000.40000.40000.40000.4000-
Apr 2, 20250.40000.40000.40000.40000.4000-
Apr 1, 20250.40000.40000.40000.40000.40001,000
Mar 31, 20250.39000.40000.36000.39000.3900230,900
Mar 28, 20250.50000.50000.50000.50000.5000-
Mar 27, 20250.50000.50000.50000.50000.500010,000
Mar 26, 20250.48000.48000.48000.48000.4800-
Mar 25, 20250.50000.50000.48000.48000.48004,000
Mar 24, 20250.49000.52000.49000.52000.52003,800
Mar 21, 20250.56000.56000.56000.56000.5600-
Mar 20, 20250.60000.60000.56000.56000.56005,500
Mar 19, 20250.53000.53000.53000.53000.5300-
Mar 18, 20250.53000.53000.53000.53000.5300-
Mar 17, 20250.53000.53000.53000.53000.5300-
Mar 14, 20250.53000.53000.53000.53000.5300-
Mar 13, 20250.53000.53000.53000.53000.5300-
Mar 12, 20250.50000.53000.46000.53000.53003,000
Mar 11, 20250.48000.52000.48000.52000.520011,400
Mar 10, 20250.51000.52000.51000.52000.52002,100
Mar 7, 20250.50000.50000.48000.48000.48004,000
Mar 6, 20250.53000.53000.53000.53000.5300-
Mar 5, 20250.55000.55000.48000.53000.530021,900
Mar 4, 20250.54000.54000.54000.54000.5400100
Mar 3, 20250.50000.50000.50000.50000.5000-
Feb 28, 20250.50000.50000.50000.50000.500021,000
Feb 27, 20250.46000.46000.46000.46000.46003,000
Feb 26, 20250.48000.48000.48000.48000.480048,700
Feb 25, 20250.50000.52000.49000.52000.520067,400
Feb 24, 20250.41000.49000.41000.49000.4900160,600
Feb 21, 20250.34000.35000.34000.35000.35006,700
Feb 20, 20250.31000.31000.31000.31000.3100-
Feb 19, 20250.35000.35000.31000.31000.3100350,400
Feb 18, 20250.39000.39000.36000.39000.3900213,500
Feb 14, 20250.52000.52000.39000.40000.400099,900
Feb 13, 20250.79000.86000.79000.86000.86005,200
Feb 12, 20250.86000.86000.86000.86000.8600-
Feb 11, 20250.86000.86000.86000.86000.8600-
Feb 10, 20250.86000.86000.86000.86000.8600-
Feb 7, 20250.86000.86000.86000.86000.8600-
Feb 6, 20250.86000.86000.86000.86000.8600-
Feb 5, 20250.86000.86000.86000.86000.8600-
Feb 4, 20250.85000.86000.84000.86000.860020,200
Feb 3, 20250.85000.85000.85000.85000.850010,100
Jan 31, 20250.90000.93000.90000.93000.93002,000
Jan 30, 20250.85000.89000.82000.86000.8600700
Jan 29, 20250.87000.87000.87000.87000.8700-
Jan 28, 20250.83000.87000.83000.87000.8700300
Jan 27, 20250.81000.81000.81000.81000.8100200
Jan 24, 20250.86000.86000.85000.85000.8500400
Jan 23, 20250.84000.84000.84000.84000.8400200
Jan 22, 20250.85000.85000.85000.85000.8500-
Jan 21, 20250.85000.85000.85000.85000.85009,200
Jan 17, 20250.84000.84000.84000.84000.84005,000
Jan 16, 20250.80000.80000.80000.80000.8000-
Jan 15, 20250.80000.80000.80000.80000.8000500
Jan 14, 20250.76000.76000.76000.76000.76002,500
Jan 13, 20250.76000.76000.76000.76000.7600-
Jan 10, 20250.76000.76000.76000.76000.76003,600
Jan 8, 20250.83000.83000.83000.83000.8300-
Jan 7, 20250.83000.83000.83000.83000.8300-
Jan 6, 20250.83000.83000.83000.83000.8300-
Jan 3, 20250.82000.83000.82000.83000.83002,800
Jan 2, 20250.85000.85000.84000.84000.84005,800
Dec 31, 20240.81000.81000.81000.81000.8100-
Dec 30, 20240.82000.82000.81000.81000.81002,500
Dec 27, 20240.79000.80000.76000.80000.8000400
Dec 26, 20240.82000.83000.82000.82000.82004,100
Dec 24, 20240.82000.82000.82000.82000.8200-
Dec 23, 20240.82000.82000.82000.82000.8200-
Dec 20, 20240.82000.82000.82000.82000.8200-
Dec 19, 20240.82000.82000.82000.82000.82001,600
Dec 18, 20240.85000.85000.85000.85000.8500200
Dec 17, 20240.85000.85000.82000.82000.82006,600
Dec 16, 20240.88000.88000.88000.88000.8800-
Dec 13, 20240.88000.88000.88000.88000.88001,100
Dec 12, 20240.89000.89000.89000.89000.8900100
Dec 11, 20240.84000.87000.83000.83000.830030,900
Dec 10, 20240.80000.80000.80000.80000.8000-
Dec 9, 20240.80000.80000.80000.80000.80002,500
Dec 6, 20240.83000.83000.83000.83000.8300-
Dec 5, 20240.83000.83000.83000.83000.8300-
Dec 4, 20240.80000.83000.80000.83000.83001,100
Dec 3, 20240.75000.75000.74000.74000.74005,000
Dec 2, 20240.68000.72000.68000.72000.72003,000
Nov 29, 20240.70000.70000.70000.70000.7000500
Nov 27, 20240.70000.70000.70000.70000.7000500
Nov 26, 20240.75000.75000.70000.73000.730019,300
Nov 25, 20240.75000.75000.75000.75000.750020,000
Nov 22, 20240.68000.68000.68000.68000.68001,000
Nov 21, 20240.67000.70000.67000.69000.690013,600
Nov 20, 20240.67000.67000.67000.67000.6700-
Nov 19, 20240.67000.67000.67000.67000.67001,000
Nov 18, 20240.69000.70000.67000.67000.670011,100
Nov 15, 20240.65000.65000.64000.64000.64009,800
Nov 14, 20240.70000.70000.66000.66000.660017,700
Nov 13, 20240.72000.72000.71000.71000.710011,000
Nov 12, 20240.78000.78000.71000.72000.720049,100
Nov 11, 20240.80000.80000.80000.80000.800027,700
Nov 8, 20240.78000.78000.75000.75000.750027,300
Nov 7, 20240.70000.70000.61000.67000.6700302,500
Nov 6, 20241.64001.64001.64001.64001.6400100
Nov 5, 20241.58001.58001.58001.58001.5800-
Nov 4, 20241.58001.58001.58001.58001.5800500
Nov 1, 20241.74001.74001.74001.74001.7400-
Oct 31, 20241.74001.74001.74001.74001.7400-
Oct 30, 20241.74001.74001.74001.74001.7400-
Oct 29, 20241.74001.74001.74001.74001.7400-
Oct 28, 20241.74001.74001.74001.74001.7400-
Oct 25, 20241.74001.74001.74001.74001.7400-
Oct 24, 20241.74001.74001.74001.74001.7400-
Oct 23, 20241.74001.74001.74001.74001.7400-
Oct 22, 20241.74001.74001.74001.74001.7400-
Oct 21, 20241.74001.74001.74001.74001.7400100
Oct 18, 20241.80001.80001.80001.80001.8000-
Oct 17, 20241.80001.80001.80001.80001.8000-
Oct 16, 20241.80001.80001.80001.80001.8000-
Oct 15, 20241.80001.80001.80001.80001.8000800
Oct 14, 20241.78001.78001.78001.78001.7800-
Oct 11, 20241.78001.78001.78001.78001.7800-
Oct 10, 20241.78001.78001.78001.78001.7800-
Oct 9, 20241.78001.78001.78001.78001.7800-
Oct 8, 20241.78001.78001.78001.78001.7800-
Oct 7, 20241.75001.78001.75001.78001.78001,100
Oct 4, 20241.56001.56001.56001.56001.5600-
Oct 3, 20241.56001.56001.56001.56001.5600-
Oct 2, 20241.82001.82001.56001.56001.5600500
Oct 1, 20241.80001.80001.80001.80001.8000-
Sep 30, 20241.80001.80001.80001.80001.8000-
Sep 27, 20241.80001.80001.80001.80001.8000-
Sep 26, 20241.80001.80001.80001.80001.8000-
Sep 25, 20241.80001.80001.80001.80001.8000-
Sep 24, 20241.80001.80001.80001.80001.8000100
Sep 23, 20241.75001.75001.75001.75001.7500100
Sep 20, 20241.71001.71001.71001.71001.7100-
Sep 19, 20241.71001.71001.71001.71001.7100-
Sep 18, 20241.71001.71001.71001.71001.710025,100
Sep 17, 20241.57001.57001.57001.57001.5700300
Sep 16, 20241.65001.65001.65001.65001.6500-
Sep 13, 20241.65001.65001.65001.65001.6500-
Sep 12, 20241.65001.65001.65001.65001.6500-
Sep 11, 20241.65001.65001.65001.65001.6500100
Sep 10, 20241.61001.61001.61001.61001.610026,500
Sep 9, 20241.71001.71001.71001.71001.7100-
Sep 6, 20241.80001.80001.71001.71001.71001,100
Sep 5, 20241.61001.61001.61001.61001.6100-
Sep 4, 20241.61001.61001.61001.61001.6100-
Sep 3, 20241.61001.61001.61001.61001.6100-
Aug 30, 20241.61001.61001.61001.61001.6100-
Aug 29, 20241.61001.61001.61001.61001.6100-
Aug 28, 20241.61001.61001.61001.61001.6100-
Aug 27, 20241.61001.61001.61001.61001.6100-
Aug 26, 20241.61001.61001.61001.61001.6100-
Aug 23, 20241.61001.61001.61001.61001.61001,000
Aug 22, 20241.75001.75001.75001.75001.7500-
Aug 21, 20241.75001.75001.75001.75001.7500-
Aug 20, 20241.75001.75001.75001.75001.75001,000
Aug 19, 20241.73001.73001.73001.73001.7300-
Aug 16, 20241.73001.73001.73001.73001.7300-
Aug 15, 20241.73001.73001.73001.73001.7300-
Aug 14, 20241.75001.75001.73001.73001.730045,400
Aug 13, 20241.61001.61001.61001.61001.6100-
Aug 12, 20241.61001.61001.61001.61001.6100-
Aug 9, 20241.61001.61001.61001.61001.6100-
Aug 8, 20241.61001.61001.61001.61001.6100800
Aug 7, 20241.74001.74001.74001.74001.7400-
Aug 6, 20241.74001.74001.74001.74001.74005,100
Aug 5, 20241.93001.93001.48001.74001.7400117,300
Aug 2, 20242.66002.66002.66002.66002.6600-
Aug 1, 20242.66002.66002.66002.66002.6600-
Jul 31, 20242.66002.66002.66002.66002.6600500
Jul 30, 20242.68002.68002.68002.68002.68003,000
Jul 29, 20242.68002.68002.68002.68002.6800-
Jul 26, 20242.68002.68002.68002.68002.6800-
Jul 25, 20242.68002.68002.68002.68002.6800-
Jul 24, 20242.68002.68002.68002.68002.6800-
Jul 23, 20242.68002.68002.68002.68002.6800-
Jul 22, 20242.68002.68002.68002.68002.6800-
Jul 19, 20242.68002.68002.68002.68002.6800-
Jul 18, 20242.68002.68002.68002.68002.68001,200
Jul 17, 20242.67002.67002.67002.67002.67003,000
Jul 16, 20242.55002.55002.55002.55002.5500-
Jul 15, 20242.55002.55002.55002.55002.5500200
Jul 12, 20242.55002.55002.55002.55002.5500-
Jul 11, 20242.55002.55002.55002.55002.5500-
Jul 10, 20242.55002.55002.55002.55002.5500-
Jul 9, 20242.55002.55002.55002.55002.5500-
Jul 8, 20242.55002.55002.55002.55002.5500-
Jul 5, 20242.55002.55002.55002.55002.5500300
Jul 3, 20242.50002.50002.50002.50002.5000-
Jul 2, 20242.50002.50002.50002.50002.5000-
Jul 1, 20242.50002.50002.50002.50002.5000-
Jun 28, 20242.50002.50002.50002.50002.5000-
Jun 27, 20242.50002.50002.50002.50002.50009,600
Jun 26, 20242.53002.53002.50002.50002.500010,200
Jun 25, 20242.55002.55002.55002.55002.550010,200
Jun 24, 20242.58002.58002.58002.58002.5800-
Jun 21, 20242.41002.58002.41002.58002.580029,900
Jun 20, 20242.57002.58002.51002.56002.56005,100
Jun 18, 20242.48002.50002.48002.50002.50002,200
Jun 17, 20242.50002.50002.50002.50002.5000-
Jun 14, 20242.50002.50002.50002.50002.5000-
Jun 13, 20242.50002.50002.50002.50002.500026,000
Jun 12, 20242.52002.55002.52002.54002.5400142,100
Jun 11, 20242.45002.53002.45002.53002.530040,000
Jun 10, 20242.28002.28002.28002.28002.2800-
Jun 7, 20242.69002.69002.28002.28002.28002,000
Jun 6, 20242.55002.55002.44002.50002.500014,300
Jun 5, 20242.45002.45002.39002.40002.4000800
Jun 4, 20242.45002.45002.45002.45002.4500-
Jun 3, 20242.45002.45002.45002.45002.4500-
May 31, 20242.45002.45002.45002.45002.4500500
May 30, 20242.36002.42002.36002.40002.400010,200
May 29, 20242.35002.51002.35002.51002.51002,500
May 28, 20242.55002.55002.52002.52002.5200500
May 24, 20242.37002.37002.31002.31002.31008,300
May 23, 20242.42002.42002.42002.42002.4200-
May 22, 20242.42002.42002.42002.42002.4200-
May 21, 20242.42002.42002.42002.42002.4200-
May 20, 20242.42002.42002.42002.42002.4200-
May 17, 20242.38002.42002.23002.42002.420013,300
May 16, 20242.41002.41002.41002.41002.410025,000
May 15, 20242.58002.62002.38002.41002.4100249,400
May 14, 20242.58002.58002.58002.58002.5800300
May 13, 20242.57002.57002.55002.56002.560014,600
May 10, 20242.50002.55002.50002.50002.5000205,700
May 9, 20242.40002.40002.40002.40002.400015,000
May 8, 20242.21002.40002.21002.40002.400011,300
May 7, 20242.04002.04001.82001.82001.820030,000
May 6, 20241.92001.92001.92001.92001.9200200
May 3, 20241.91002.05001.91002.05002.0500400
May 2, 20241.70001.89001.70001.85001.850010,000
May 1, 20242.05002.05002.05002.05002.0500-
Apr 30, 20242.05002.05002.05002.05002.0500100
Apr 29, 20242.05002.05001.96002.03002.0300300
Apr 26, 20241.85001.95001.85001.95001.950010,200
Apr 25, 20242.00002.00002.00002.00002.0000-
Apr 24, 20242.00002.00002.00002.00002.0000-

Related Tickers

TTE.L TotalEnergies SE
52.01
+0.71%
 
BP.L BP p.l.c.
362.20
+1.24%
 
SU Suncor Energy Inc.
35.44
+1.03%
 
BP BP p.l.c.
28.96
+1.26%