Woodside Energy Group Ltd (WOPEF)
OTCMKTS · Delayed Price · Currency is USD
16.63
0.00 (0.00%)
Sep 7, 2025, 8:00 PM EDT
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Sep 5, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 61 |
| Sep 4, 2025 | 15.01 | 16.72 | 14.89 | 16.63 | 16.63 | -4.37% | 170,550 |
| Sep 3, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.01% | 27 |
| Sep 2, 2025 | 17.00 | 17.39 | 17.00 | 17.39 | 17.39 | -5.93% | 3,479 |
| Aug 29, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | 84 |
| Aug 28, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 17.97 | 5.99% | 150 |
| Aug 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 16.95 | - | - |
| Aug 26, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 16.95 | 0.03% | 200 |
| Aug 25, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 16.95 | 14.40% | 200 |
| Aug 22, 2025 | 17.15 | 17.15 | 15.24 | 15.24 | 14.82 | 4.17% | 1,441 |
| Aug 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.22 | -3.43% | 650 |
| Aug 20, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 14.73 | -5.02% | 108 |
| Aug 19, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.51 | - | - |
| Aug 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.51 | - | 68 |
| Aug 15, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.51 | - | - |
| Aug 14, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.51 | - | - |
| Aug 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.51 | 2.44% | 146 |
| Aug 12, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.14 | - | - |
| Aug 11, 2025 | 19.00 | 19.00 | 15.57 | 15.57 | 15.14 | 4.15% | 440 |
| Aug 8, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.53 | - | - |
| Aug 7, 2025 | 14.95 | 19.86 | 14.95 | 14.95 | 14.53 | -6.45% | 400 |
| Aug 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.54 | 4.99% | 43,019 |
| Aug 5, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 14.80 | - | 29 |
| Aug 4, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 14.80 | -10.94% | 254 |
| Aug 1, 2025 | 17.06 | 17.09 | 17.06 | 17.09 | 16.61 | 16.97% | 200 |
| Jul 31, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.20 | - | 827 |
| Jul 30, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.20 | - | 25,000 |
| Jul 29, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.20 | - | 1,897 |
| Jul 28, 2025 | 14.61 | 17.64 | 14.61 | 14.61 | 14.20 | -14.81% | 600 |
| Jul 25, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.67 | 6.46% | 80,172 |
| Jul 24, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.66 | - | 11 |
| Jul 23, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.66 | - | - |
| Jul 22, 2025 | 15.90 | 16.11 | 15.90 | 16.11 | 15.66 | 4.47% | 550 |
| Jul 21, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 14.99 | - | - |
| Jul 18, 2025 | 15.88 | 15.88 | 15.42 | 15.42 | 14.99 | -1.72% | 5,553 |
| Jul 17, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.25 | - | - |
| Jul 16, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.25 | - | - |
| Jul 15, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.25 | - | 28 |
| Jul 14, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.25 | - | 5 |
| Jul 11, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.25 | - | - |
| Jul 10, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.25 | - | 19 |
| Jul 9, 2025 | 15.19 | 15.69 | 15.19 | 15.69 | 15.25 | 3.29% | 5,255 |
| Jul 8, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 14.77 | - | - |
| Jul 7, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 14.77 | -2.94% | 152 |
| Jul 3, 2025 | 15.75 | 15.75 | 15.42 | 15.65 | 15.21 | 1.36% | 2,014 |
| Jul 2, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.01 | - | - |
| Jul 1, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.01 | - | 25 |
| Jun 30, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.01 | 0.01% | 100,898 |
| Jun 27, 2025 | 14.91 | 15.44 | 14.91 | 15.44 | 15.01 | -1.35% | 479 |