Skip to main content
Woodside Energy Group Ltd (WOPEF)
OTCMKTS · Delayed Price · Currency is USD
13.85
+0.69 (5.24%)
Dec 24, 2024, 4:00 PM EST

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202413.8713.8713.8513.8513.855.24%3,197
Dec 23, 202414.0014.0013.1613.1613.16-6.29%1,007
Dec 20, 202414.1514.9413.3914.0414.04-2.07%4,928
Dec 19, 202412.5714.3412.5714.3414.34-1.10%478
Dec 18, 202414.5014.5014.5014.5014.50-8.20%1,213
Dec 17, 202415.2015.8014.8615.8015.80-4.63%3,226
Dec 16, 202415.1916.5615.1916.5616.56-1,066
Dec 13, 202416.5616.5616.5616.5616.569.40%422
Dec 12, 202415.1415.1415.1415.1415.14-1.27%217,151
Dec 11, 202413.6415.3413.6415.3415.340.97%531,173
Dec 10, 202415.6015.6115.1915.1915.191.42%567,597
Dec 9, 202416.5616.5614.9814.9814.98-1.61%642,579
Dec 6, 202416.5616.5615.1915.2215.22-3.06%7,228
Dec 5, 202415.7015.7015.7015.7015.705.02%301,680
Dec 4, 202415.4015.4014.9514.9514.95-9.78%400,942
Dec 3, 202415.7216.5715.2116.5716.570.04%2,011
Dec 2, 202417.6017.6016.5616.5616.567.20%2,635
Nov 29, 202415.1615.4515.1615.4515.45-1.90%2,634
Nov 27, 202415.1915.7515.1915.7515.750.61%10,897
Nov 26, 202415.6615.6615.6615.6615.66-1
Nov 25, 202415.6615.6615.6615.6615.661.59%322
Nov 22, 202415.4115.4115.4115.4115.412.53%14,443
Nov 21, 202415.0315.0315.0315.0315.03-7.51%277
Nov 20, 202416.2516.2516.2516.2516.25-11,502
Nov 19, 202415.9616.2515.9616.2516.256.56%7,194
Nov 18, 202414.8815.2514.8815.2515.252.53%2,004
Nov 15, 202414.8714.8714.8714.8714.87-267
Nov 14, 202414.7415.0714.7414.8714.87-2.47%579,774
Nov 13, 202415.2515.2515.2515.2515.25-3.17%1,232
Nov 12, 202415.7515.7515.7515.7515.75-1.56%501,062
Nov 11, 202415.2516.5015.2516.0016.00-5.10%1,159
Nov 8, 202415.6616.8615.6616.8616.8610.56%386
Nov 7, 202414.7515.2514.7415.2515.253.39%4,523
Nov 6, 202414.7514.7514.7514.7514.75-7.81%155
Nov 5, 202416.0016.0016.0016.0016.00-15,172
Nov 4, 202415.5916.5015.5916.0016.007.02%6,960
Nov 1, 202414.9514.9514.9514.9514.95-50,000
Oct 31, 202414.9514.9514.9514.9514.95-0.40%187
Oct 30, 202414.9515.0114.9515.0115.012.11%2,244
Oct 29, 202414.7014.7014.7014.7014.70-13.38%1,133
Oct 28, 202417.0017.0016.9716.9716.97-0.18%481
Oct 25, 202415.2617.0015.2617.0017.005.92%481
Oct 24, 202416.5016.5016.0516.0516.050.31%511,718
Oct 23, 202416.9916.9916.0016.0016.00-6.09%13,525
Oct 22, 202417.0417.0417.0417.0417.04--
Oct 21, 202417.2017.2017.0417.0417.040.22%2,334
Oct 18, 202416.2517.0016.2517.0017.001.37%4,298
Oct 17, 202416.7816.7816.7716.7716.774.81%76,121
Oct 16, 202416.0416.0416.0016.0016.00-0.62%201,397
Oct 15, 202416.1016.1016.1016.1016.10--
Oct 14, 202419.4219.4216.1016.1016.10-13.02%19,106
Oct 11, 202418.5018.5118.5018.5118.51-0.59%50,396
Oct 10, 202418.6218.6218.6218.6218.6214.94%384
Oct 9, 202416.2016.2016.2016.2016.20-8.41%244
Oct 8, 202417.6917.6917.6917.6917.69-2
Oct 7, 202417.6917.6917.6917.6917.697.53%5,063
Oct 4, 202416.4516.4516.4516.4516.45-27
Oct 3, 202416.4516.4516.4516.4516.451.67%177
Oct 2, 202416.1816.1816.1816.1816.18-2
Oct 1, 202416.1816.1816.1816.1816.18-18,364
Sep 30, 202416.1816.1816.1816.1816.18-50,019
Sep 27, 202416.1816.1816.1816.1816.180.19%180
Sep 26, 202416.1516.1516.1516.1516.15-6.85%260
Sep 25, 202416.1518.9516.1117.3417.347.16%5,753
Sep 24, 202416.1816.1816.1816.1816.18-3.50%845
Sep 23, 202416.7716.7716.7716.7716.77-51
Sep 20, 202416.7716.7716.7716.7716.77-55
Sep 19, 202415.9016.7715.9016.7716.7710.45%2,553
Sep 18, 202415.1815.1815.1815.1815.18-1
Sep 17, 202415.1815.1815.1815.1815.18-526
Sep 16, 202415.1818.3115.1815.1815.18-722
Sep 13, 202418.8118.8115.1815.1815.18-3.31%653
Sep 12, 202415.7015.7015.7015.7015.70--
Sep 11, 202415.1915.7015.1915.7015.701.23%192,841
Sep 10, 202415.5115.5115.5115.5115.51-14.17%596
Sep 9, 202418.0718.0718.0718.0718.0716.47%2,103
Sep 6, 202415.5215.5215.5215.5215.52-19.90%365
Sep 5, 202419.3719.3719.3719.3719.37-23
Sep 4, 202419.3719.3719.3719.3718.70--
Sep 3, 202419.3719.3719.3719.3718.706.13%6,684
Aug 30, 202418.2518.2518.2518.2517.625.49%1,845
Aug 29, 202417.3017.3017.3017.3016.71-60,079
Aug 28, 202417.3017.3017.3017.3016.71-400,000
Aug 27, 202417.3017.3017.3017.3016.71--
Aug 26, 202417.3017.3017.3017.3016.71-18
Aug 23, 202416.7017.3016.7017.3016.712.16%612
Aug 22, 202416.9416.9416.9416.9416.35-9
Aug 21, 202416.9416.9416.9416.9416.35-102,512
Aug 20, 202416.9416.9416.9416.9416.35-3.78%728
Aug 19, 202417.6017.6017.6017.6017.0013.48%761
Aug 16, 202415.5115.5115.5115.5114.98-1,059
Aug 15, 202415.5115.5115.5115.5114.98-100,000
Aug 14, 202415.5115.5115.5115.5114.98-1.56%205,607
Aug 13, 202415.7615.7615.7615.7615.21-2,589
Aug 12, 202415.7615.7615.7615.7615.210.03%337
Aug 9, 202415.7515.7515.7515.7515.21-229
Aug 8, 202415.7515.7515.7515.7515.21-5.51%1,774
Aug 7, 202416.0716.6715.7516.6716.107.13%418,228
Aug 6, 202415.5615.5615.5615.5615.03--
Aug 5, 202416.2316.3115.5615.5615.03-12.68%1,860