OTC Markets OTCPK - Delayed Quote USD
WSP Global Inc. (WSPOF)
200.48
0.00
(0.00%)
At close: May 23 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 200.71 | 200.71 | 200.48 | 200.48 | 200.48 | 3,300 |
| May 22, 2025 | 199.35 | 199.35 | 199.12 | 199.12 | 199.12 | 11,600 |
| May 21, 2025 | 199.80 | 201.90 | 199.69 | 199.69 | 199.69 | 5,900 |
| May 20, 2025 | 195.56 | 198.91 | 195.56 | 198.29 | 198.29 | 9,700 |
| May 19, 2025 | 195.56 | 195.56 | 194.50 | 194.50 | 194.50 | 100 |
| May 16, 2025 | 194.02 | 195.21 | 194.02 | 194.67 | 194.67 | 13,300 |
| May 15, 2025 | 193.95 | 194.87 | 193.20 | 194.87 | 194.87 | 10,100 |
| May 14, 2025 | 186.49 | 187.99 | 185.96 | 187.99 | 187.99 | 29,200 |
| May 13, 2025 | 186.21 | 186.77 | 185.99 | 186.77 | 186.77 | 22,700 |
| May 12, 2025 | 194.00 | 194.00 | 185.23 | 186.31 | 186.31 | 52,300 |
| May 9, 2025 | 188.64 | 188.64 | 186.74 | 187.96 | 187.96 | 24,000 |
| May 8, 2025 | 185.00 | 188.94 | 185.00 | 188.94 | 188.94 | 300 |
| May 7, 2025 | 183.79 | 183.79 | 183.01 | 183.01 | 183.01 | 4,300 |
| May 6, 2025 | 181.49 | 182.38 | 180.02 | 181.00 | 181.00 | 36,600 |
| May 5, 2025 | 181.00 | 182.72 | 180.66 | 182.04 | 182.04 | 2,300 |
| May 2, 2025 | 179.09 | 179.64 | 178.62 | 179.64 | 179.64 | 52,800 |
| May 1, 2025 | 178.72 | 179.25 | 178.72 | 179.01 | 179.01 | 26,500 |
| Apr 30, 2025 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 35,300 |
| Apr 29, 2025 | 175.88 | 175.88 | 175.88 | 175.88 | 175.88 | 46,100 |
| Apr 28, 2025 | 176.24 | 176.86 | 176.24 | 176.86 | 176.86 | 25,700 |
| Apr 25, 2025 | 177.05 | 177.05 | 174.76 | 175.24 | 175.24 | 51,400 |
| Apr 24, 2025 | 181.20 | 182.98 | 180.53 | 182.98 | 182.98 | 10,900 |
| Apr 23, 2025 | 180.43 | 180.45 | 180.17 | 180.17 | 180.17 | 2,200 |
| Apr 22, 2025 | 182.48 | 182.48 | 178.41 | 178.41 | 178.41 | 11,600 |
| Apr 21, 2025 | 177.51 | 178.50 | 175.03 | 176.09 | 176.09 | 900 |
| Apr 17, 2025 | 180.11 | 180.11 | 178.95 | 178.95 | 178.95 | 18,200 |
| Apr 16, 2025 | 179.29 | 179.82 | 178.52 | 178.52 | 178.52 | 34,800 |
| Apr 15, 2025 | 177.98 | 178.56 | 177.98 | 178.46 | 178.46 | 32,000 |
| Apr 14, 2025 | 174.08 | 177.08 | 174.08 | 177.08 | 177.08 | 14,900 |
| Apr 11, 2025 | 169.66 | 169.66 | 168.26 | 169.47 | 169.47 | 2,000 |
| Apr 10, 2025 | 166.10 | 166.31 | 164.17 | 164.17 | 164.17 | 20,900 |
| Apr 9, 2025 | 159.71 | 165.29 | 158.55 | 164.92 | 164.92 | 20,400 |
| Apr 8, 2025 | 153.14 | 161.85 | 153.14 | 157.21 | 157.21 | 28,000 |
| Apr 7, 2025 | 155.40 | 165.16 | 155.40 | 159.09 | 159.09 | 19,400 |
| Apr 4, 2025 | 164.37 | 164.37 | 160.00 | 162.64 | 162.64 | 10,700 |
| Apr 3, 2025 | 177.08 | 177.08 | 169.21 | 169.63 | 169.63 | 28,000 |
| Apr 2, 2025 | 170.30 | 172.40 | 169.81 | 171.98 | 171.98 | 10,000 |
| Apr 1, 2025 | 169.61 | 171.87 | 169.61 | 171.87 | 171.87 | 18,700 |
| Mar 31, 2025 | 167.75 | 168.84 | 167.75 | 168.84 | 168.84 | 13,900 |
| Mar 28, 2025 | 172.34 | 172.34 | 169.47 | 169.77 | 169.77 | 7,900 |
| Mar 27, 2025 | 172.54 | 173.91 | 172.51 | 173.91 | 173.91 | 22,200 |
| Mar 26, 2025 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | 1,000 |
| Mar 25, 2025 | 174.90 | 174.90 | 174.50 | 174.50 | 174.50 | 11,500 |
| Mar 24, 2025 | 174.50 | 174.50 | 173.22 | 174.00 | 174.00 | 1,800 |
| Mar 21, 2025 | 171.77 | 171.77 | 170.41 | 170.76 | 170.76 | 10,400 |
| Mar 20, 2025 | 173.45 | 173.78 | 172.40 | 173.78 | 173.78 | 800 |
| Mar 19, 2025 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | 7,500 |
| Mar 18, 2025 | 174.14 | 174.14 | 170.10 | 171.41 | 171.41 | 3,100 |
| Mar 17, 2025 | 171.76 | 175.40 | 171.76 | 175.40 | 175.40 | 22,500 |
| Mar 14, 2025 | 168.19 | 171.90 | 167.76 | 171.72 | 171.72 | 14,300 |
| Mar 13, 2025 | 170.18 | 170.18 | 165.92 | 165.92 | 165.92 | 3,100 |
| Mar 12, 2025 | 168.66 | 170.51 | 168.01 | 170.50 | 170.50 | 387,000 |
| Mar 11, 2025 | 168.75 | 169.37 | 167.35 | 168.22 | 168.22 | 12,800 |
| Mar 10, 2025 | 167.93 | 169.39 | 167.93 | 168.90 | 168.90 | 1,000 |
| Mar 7, 2025 | 171.26 | 172.50 | 167.86 | 171.74 | 171.74 | 20,600 |
| Mar 6, 2025 | 172.00 | 174.45 | 169.80 | 170.50 | 170.50 | 6,200 |
| Mar 5, 2025 | 173.29 | 173.63 | 171.01 | 172.79 | 172.79 | 700 |
| Mar 4, 2025 | 178.43 | 178.43 | 170.16 | 170.65 | 170.65 | 35,900 |
| Mar 3, 2025 | 180.00 | 180.00 | 177.23 | 178.42 | 178.42 | 27,800 |
| Feb 28, 2025 | 180.22 | 180.22 | 178.01 | 178.01 | 178.01 | 115,600 |
| Feb 27, 2025 | 174.80 | 183.33 | 174.28 | 178.23 | 178.23 | 30,300 |
| Feb 26, 2025 | 179.87 | 181.31 | 178.78 | 180.27 | 180.27 | 15,500 |
| Feb 25, 2025 | 179.72 | 181.87 | 179.40 | 179.76 | 179.76 | 29,100 |
| Feb 24, 2025 | 177.29 | 178.92 | 177.29 | 177.45 | 177.45 | 24,600 |
| Feb 21, 2025 | 179.00 | 179.99 | 176.47 | 177.50 | 177.50 | 28,100 |
| Feb 20, 2025 | 179.31 | 179.31 | 178.45 | 179.06 | 179.06 | 18,900 |
| Feb 19, 2025 | 179.98 | 180.57 | 177.94 | 178.70 | 178.70 | 500 |
| Feb 18, 2025 | 176.90 | 179.97 | 175.60 | 179.97 | 179.97 | 1,200 |
| Feb 14, 2025 | 178.70 | 179.73 | 176.39 | 176.39 | 176.39 | 18,900 |
| Feb 13, 2025 | 176.57 | 181.00 | 176.57 | 181.00 | 181.00 | 161,300 |
| Feb 12, 2025 | 175.00 | 177.82 | 175.00 | 175.00 | 175.00 | 7,000 |
| Feb 11, 2025 | 177.87 | 178.85 | 176.93 | 177.21 | 177.21 | 197,800 |
| Feb 10, 2025 | 176.46 | 180.38 | 176.46 | 179.12 | 179.12 | 36,400 |
| Feb 7, 2025 | 176.16 | 177.01 | 176.00 | 176.37 | 176.37 | 32,600 |
| Feb 6, 2025 | 175.57 | 175.80 | 175.14 | 175.80 | 175.80 | 23,200 |
| Feb 5, 2025 | 171.90 | 174.64 | 171.90 | 173.92 | 173.92 | 33,800 |
| Feb 4, 2025 | 171.67 | 171.67 | 170.91 | 171.26 | 171.26 | 11,900 |
| Feb 3, 2025 | 164.50 | 169.27 | 164.50 | 169.27 | 169.27 | 22,700 |
| Jan 31, 2025 | 185.64 | 185.64 | 169.70 | 169.70 | 169.70 | 34,800 |
| Jan 30, 2025 | 176.70 | 177.51 | 176.70 | 177.51 | 177.51 | 6,700 |
| Jan 29, 2025 | 176.72 | 177.11 | 175.52 | 176.15 | 176.15 | 23,800 |
| Jan 28, 2025 | 177.00 | 194.26 | 174.78 | 174.78 | 174.78 | 33,300 |
| Jan 27, 2025 | 179.00 | 179.34 | 176.50 | 176.75 | 176.75 | 6,300 |
| Jan 24, 2025 | 181.60 | 182.48 | 181.46 | 182.03 | 182.03 | 30,600 |
| Jan 23, 2025 | 180.61 | 181.79 | 179.41 | 181.60 | 181.60 | 18,500 |
| Jan 22, 2025 | 176.61 | 180.05 | 175.40 | 179.45 | 179.45 | 5,700 |
| Jan 21, 2025 | 171.26 | 176.00 | 171.26 | 173.27 | 173.27 | 27,800 |
| Jan 17, 2025 | 170.25 | 171.56 | 170.12 | 170.70 | 170.70 | 10,200 |
| Jan 16, 2025 | 168.84 | 168.84 | 167.71 | 168.02 | 168.02 | 9,800 |
| Jan 15, 2025 | 169.67 | 170.07 | 169.66 | 169.66 | 169.66 | 4,600 |
| Jan 14, 2025 | 176.96 | 176.96 | 166.71 | 166.99 | 166.99 | 4,100 |
| Jan 13, 2025 | 165.45 | 166.48 | 165.45 | 165.96 | 165.96 | 24,500 |
| Jan 10, 2025 | 160.51 | 166.96 | 160.51 | 166.62 | 166.62 | 32,700 |
| Jan 8, 2025 | 176.25 | 176.25 | 171.00 | 171.28 | 171.28 | 10,300 |
| Jan 7, 2025 | 168.23 | 173.89 | 168.23 | 173.64 | 173.64 | 22,600 |
| Jan 6, 2025 | 174.06 | 175.40 | 171.40 | 171.40 | 171.40 | 2,200 |
| Jan 3, 2025 | 175.54 | 176.23 | 174.82 | 176.23 | 176.23 | 3,500 |
| Jan 2, 2025 | 175.70 | 175.77 | 174.36 | 174.43 | 174.43 | 2,700 |
| Dec 31, 2024 | 177.09 | 177.09 | 176.41 | 176.41 | 176.41 | 9,300 |
| Dec 30, 2024 | 174.67 | 177.87 | 174.67 | 177.87 | 177.87 | 22,100 |
| Dec 27, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 25,000 |
| Dec 26, 2024 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 100 |
| Dec 24, 2024 | 182.90 | 182.90 | 176.01 | 176.16 | 176.16 | 4,900 |
| Dec 23, 2024 | 173.59 | 176.21 | 173.59 | 176.21 | 176.21 | 41,100 |
| Dec 20, 2024 | 172.25 | 174.67 | 172.25 | 174.67 | 174.67 | 19,200 |
| Dec 19, 2024 | 170.88 | 171.80 | 170.88 | 171.78 | 171.78 | 16,000 |
| Dec 18, 2024 | 174.00 | 174.00 | 170.52 | 171.18 | 171.18 | 7,900 |
| Dec 17, 2024 | 174.63 | 174.63 | 173.31 | 174.07 | 174.07 | 600 |
| Dec 16, 2024 | 177.08 | 177.08 | 175.00 | 175.00 | 175.00 | 36,000 |
| Dec 13, 2024 | 178.12 | 178.24 | 176.12 | 176.16 | 176.16 | 29,400 |
| Dec 12, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 4,800 |
| Dec 11, 2024 | 177.81 | 177.81 | 177.81 | 177.81 | 177.81 | 4,200 |
| Dec 10, 2024 | 177.02 | 177.13 | 177.02 | 177.13 | 177.13 | 9,400 |
| Dec 9, 2024 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | 47,500 |
| Dec 6, 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | 19,500 |
| Dec 5, 2024 | 177.73 | 177.73 | 177.73 | 177.73 | 177.73 | - |
| Dec 4, 2024 | 175.07 | 177.73 | 175.07 | 177.73 | 177.73 | 13,000 |
| Dec 3, 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | 400 |
| Dec 2, 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | - |
| Nov 29, 2024 | 176.49 | 176.49 | 176.48 | 176.48 | 176.48 | 600 |
| Nov 27, 2024 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | 300 |
| Nov 26, 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - |
| Nov 25, 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - |
| Nov 22, 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | 200 |
| Nov 21, 2024 | 173.21 | 175.18 | 173.21 | 175.18 | 175.18 | 2,000 |
| Nov 20, 2024 | 170.31 | 170.31 | 170.31 | 170.31 | 170.31 | 200 |
| Nov 19, 2024 | 168.53 | 168.53 | 168.53 | 168.53 | 168.53 | - |
| Nov 18, 2024 | 168.61 | 169.63 | 168.53 | 168.53 | 168.53 | 1,900 |
| Nov 15, 2024 | 167.97 | 168.79 | 167.97 | 168.79 | 168.79 | 1,100 |
| Nov 14, 2024 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | - |
| Nov 13, 2024 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | - |
| Nov 12, 2024 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | 2,000 |
| Nov 11, 2024 | 174.45 | 174.64 | 174.40 | 174.64 | 174.64 | 1,000 |
| Nov 8, 2024 | 180.87 | 180.87 | 180.87 | 180.87 | 180.87 | - |
| Nov 7, 2024 | 180.87 | 180.87 | 180.87 | 180.87 | 180.87 | - |
| Nov 6, 2024 | 180.84 | 180.87 | 180.83 | 180.87 | 180.87 | 800 |
| Nov 5, 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 900 |
| Nov 4, 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| Nov 1, 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 4,400 |
| Oct 31, 2024 | 178.29 | 178.29 | 178.29 | 178.29 | 178.29 | 7,800 |
| Oct 30, 2024 | 185.00 | 185.00 | 178.91 | 178.91 | 178.91 | 5,200 |
| Oct 29, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 6,000 |
| Oct 28, 2024 | 179.08 | 179.08 | 179.08 | 179.08 | 179.08 | - |
| Oct 25, 2024 | 179.08 | 179.08 | 179.08 | 179.08 | 179.08 | 700 |
| Oct 24, 2024 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | - |
| Oct 23, 2024 | 180.01 | 180.91 | 180.01 | 180.91 | 180.91 | 500 |
| Oct 22, 2024 | 182.73 | 182.73 | 182.73 | 182.73 | 182.73 | - |
| Oct 21, 2024 | 182.73 | 182.73 | 182.73 | 182.73 | 182.73 | - |
| Oct 18, 2024 | 182.73 | 182.73 | 182.73 | 182.73 | 182.73 | 100 |
| Oct 17, 2024 | 182.73 | 182.73 | 182.73 | 182.73 | 182.73 | 16,100 |
| Oct 16, 2024 | 182.73 | 182.73 | 182.73 | 182.73 | 182.73 | 8,900 |
| Oct 15, 2024 | 182.73 | 182.73 | 182.73 | 182.73 | 182.73 | 7,100 |
| Oct 14, 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | 300 |
| Oct 11, 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 2,400 |
| Oct 10, 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 7,000 |
| Oct 9, 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 17,500 |
| Oct 8, 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 3,900 |
| Oct 7, 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 1,700 |
| Oct 4, 2024 | 175.81 | 175.81 | 175.80 | 175.80 | 175.80 | 3,900 |
| Oct 3, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 5,300 |
| Oct 2, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2,900 |
| Oct 1, 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | 8,700 |
| Sep 30, 2024 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | 13,800 |
| Sep 27, 2024 | 0.278 Dividend | |||||
| Sep 27, 2024 | 176.18 | 176.18 | 176.18 | 176.18 | 176.18 | 10,600 |
| Sep 26, 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.12 | - |
| Sep 25, 2024 | 174.41 | 174.41 | 174.40 | 174.40 | 174.12 | 700 |
| Sep 24, 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 172.19 | - |
| Sep 23, 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 172.19 | - |
| Sep 20, 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 172.19 | 43,300 |
| Sep 19, 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 172.19 | 200 |
| Sep 18, 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 171.00 | 14,800 |
| Sep 17, 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 171.00 | 5,300 |
| Sep 16, 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 171.00 | 15,600 |
| Sep 13, 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.03 | 6,200 |
| Sep 12, 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.03 | 8,600 |
| Sep 11, 2024 | 171.91 | 171.91 | 171.91 | 171.91 | 171.64 | 12,700 |
| Sep 10, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.24 | 25,800 |
| Sep 9, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.24 | 10,200 |
| Sep 6, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.24 | - |
| Sep 5, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.24 | - |
| Sep 4, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.24 | - |
| Sep 3, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.24 | - |
| Aug 30, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.24 | 1,600 |
| Aug 29, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.24 | - |
| Aug 28, 2024 | 166.50 | 166.50 | 165.50 | 165.50 | 165.24 | 600 |
| Aug 27, 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.25 | - |
| Aug 26, 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.25 | - |
| Aug 23, 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.25 | 2,100 |
| Aug 22, 2024 | 167.31 | 167.31 | 166.52 | 166.52 | 166.25 | 1,500 |
| Aug 21, 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.63 | 100 |
| Aug 20, 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.63 | 700 |
| Aug 19, 2024 | 162.61 | 162.61 | 162.61 | 162.61 | 162.35 | 100 |
| Aug 16, 2024 | 163.07 | 163.07 | 162.61 | 162.61 | 162.35 | 500 |
| Aug 15, 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.16 | 100 |
Related Tickers
PE2.SG Tutor Perini Corp
31.40
+1.29%
TT6.SG Tetra Tech Inc
31.00
-1.27%
BIRDF Bird Construction Inc.
18.99
-1.04%
STN Stantec Inc.
101.83
+1.11%
MYRG MYR Group Inc.
157.41
+0.22%
J Jacobs Solutions Inc.
125.85
-0.51%
GVA Granite Construction Incorporated
88.04
+2.18%
ACM AECOM
107.60
+0.21%
TTEK Tetra Tech, Inc.
35.42
+0.10%
STN.TO Stantec Inc.
139.82
+0.04%