Woodside Energy Group Ltd (WOPEF)
OTCMKTS · Delayed Price · Currency is USD
14.87
+1.87 (14.38%)
Jun 5, 2025, 2:46 PM EDT

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202514.9014.9014.5014.8714.8714.38%51,054
Jun 4, 202513.0013.0013.0013.0013.00-3
Jun 3, 202513.0013.0013.0013.0013.00-4.59%100,281
Jun 2, 202513.6313.6313.6313.6313.63-93
May 30, 202513.7513.7513.6313.6313.63-6.40%95,502
May 29, 202514.5614.5614.5614.5614.562.15%178
May 28, 202514.2514.2514.2514.2514.25-40,045
May 27, 202515.0015.0013.5014.2514.25-5.00%161,308
May 23, 202515.0015.0015.0015.0015.007.14%700
May 22, 202514.0014.0014.0014.0014.00--
May 21, 202514.0014.0014.0014.0014.001.82%2,889
May 20, 202513.9513.9513.7513.7513.75-1.79%61,253
May 19, 202514.9014.9014.0014.0014.00-5.72%788
May 16, 202514.8514.8514.8514.8514.8511.65%8,678
May 15, 202513.2515.5013.2513.3013.30-15.42%100,521
May 14, 202516.8216.8215.7315.7315.736.50%5,997
May 13, 202514.7714.7714.7714.7714.77-40,000
May 12, 202514.7714.7714.7714.7714.774.79%158
May 9, 202513.5015.2413.2514.0914.097.09%4,849
May 8, 202513.1613.1613.1613.1613.160.44%42,692
May 7, 202513.1013.1013.1013.1013.10-20
May 6, 202514.0014.0013.1013.1013.10-6.99%400
May 5, 202514.0015.0014.0014.0914.0917.38%963
May 2, 202513.1513.1511.8712.0012.00-0.62%152,597
May 1, 202511.4312.6111.0112.0812.08-7.12%153,353
Apr 30, 202513.0413.0413.0013.0013.00-0.69%5,959
Apr 29, 202513.0913.0913.0913.0913.09--
Apr 28, 202514.1414.1413.0913.0913.09-5.85%1,245
Apr 25, 202513.9013.9013.9013.9013.90-0.55%283
Apr 24, 202513.9813.9813.9813.9813.98-39,321
Apr 23, 202513.9813.9813.9813.9813.98--
Apr 22, 202513.9813.9813.9813.9813.98--
Apr 21, 202514.0314.5013.9813.9813.9812.74%2,930
Apr 17, 202513.7713.9512.4012.4012.40-1.20%1,030
Apr 16, 202512.5512.5512.5512.5512.55-718
Apr 15, 202512.5512.5512.5512.5512.55-30
Apr 14, 202512.5512.5512.5512.5512.5516.66%4,162
Apr 11, 202510.7610.7610.7610.7610.76-10.72%20,507
Apr 10, 202511.9512.0511.3912.0512.0511.68%2,218
Apr 9, 202510.7913.4210.7910.7910.797.36%40,344
Apr 8, 202510.0510.0510.0510.0510.05-13.40%55,440
Apr 7, 202512.9312.9311.6111.6111.61-7.92%701
Apr 4, 202513.5013.5012.6012.6012.60-14.27%603
Apr 3, 202514.2016.3114.2014.7014.70-2.29%922
Apr 2, 202515.0515.0515.0515.0515.05-28
Apr 1, 202515.0515.0515.0515.0515.05-99
Mar 31, 202514.2515.8214.2515.0515.055.58%1,077
Mar 28, 202514.2514.2514.2514.2514.25-4.06%5,053
Mar 27, 202512.9915.6812.9914.8514.857.13%928
Mar 26, 202513.8614.0013.8613.8713.87-4.46%8,702