Woodside Energy Group Ltd (WOPEF)
OTCMKTS · Delayed Price · Currency is USD
16.08
0.00 (0.00%)
Nov 19, 2025, 9:30 AM EST
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 19.83 | 19.83 | 15.06 | 16.08 | 16.08 | -2.53% | 700 |
| Nov 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.04% | 2,392 |
| Nov 4, 2025 | 15.18 | 16.18 | 15.18 | 16.17 | 16.17 | 7.02% | 4,278 |
| Oct 22, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 5.66% | 550 |
| Oct 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | 219 |
| Oct 16, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | -2.39% | 1,021 |
| Oct 14, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 4.21% | 261 |
| Oct 13, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.18% | 308 |
| Oct 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -4.80% | 169 |
| Oct 9, 2025 | 15.26 | 15.26 | 15.00 | 15.00 | 15.00 | -0.22% | 407 |
| Oct 8, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.22% | 109 |
| Oct 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -8.05% | 200 |
| Oct 6, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 2.76% | 140 |
| Oct 3, 2025 | 15.04 | 15.88 | 15.04 | 15.88 | 15.88 | - | 1,000 |
| Sep 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 4.30% | 145,015 |
| Sep 19, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -2.12% | 5,023 |
| Sep 17, 2025 | 14.35 | 15.55 | 14.35 | 15.55 | 15.55 | - | 1,000 |
| Sep 15, 2025 | 16.75 | 16.75 | 14.35 | 15.55 | 15.55 | -6.49% | 694 |
| Sep 4, 2025 | 15.01 | 16.72 | 14.89 | 16.63 | 16.63 | -4.36% | 170,550 |
| Sep 2, 2025 | 17.00 | 17.39 | 17.00 | 17.39 | 17.39 | -5.93% | 3,479 |
| Aug 28, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 5.99% | 150 |
| Aug 26, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 16.91 | 0.03% | 200 |
| Aug 25, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 16.91 | 14.40% | 200 |
| Aug 22, 2025 | 17.15 | 17.15 | 15.24 | 15.24 | 14.78 | 4.17% | 1,441 |
| Aug 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.19 | -3.43% | 650 |
| Aug 20, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 14.69 | -5.02% | 108 |
| Aug 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.47 | 2.44% | 146 |
| Aug 11, 2025 | 19.00 | 19.00 | 15.57 | 15.57 | 15.10 | 4.15% | 440 |
| Aug 7, 2025 | 14.95 | 19.86 | 14.95 | 14.95 | 14.50 | -6.45% | 400 |
| Aug 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.49 | 4.99% | 43,019 |
| Aug 4, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 14.76 | -10.94% | 254 |
| Aug 1, 2025 | 17.06 | 17.09 | 17.06 | 17.09 | 16.57 | 16.97% | 200 |
| Jul 28, 2025 | 14.61 | 17.64 | 14.61 | 14.61 | 14.17 | -14.81% | 600 |
| Jul 25, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.63 | 6.46% | 80,172 |
| Jul 22, 2025 | 15.90 | 16.11 | 15.90 | 16.11 | 15.62 | 4.47% | 550 |
| Jul 18, 2025 | 15.88 | 15.88 | 15.42 | 15.42 | 14.95 | -1.72% | 5,553 |
| Jul 9, 2025 | 15.19 | 15.69 | 15.19 | 15.69 | 15.21 | 3.29% | 5,255 |
| Jul 7, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 14.73 | -2.94% | 152 |
| Jul 3, 2025 | 15.75 | 15.75 | 15.42 | 15.65 | 15.17 | 1.36% | 2,014 |
| Jun 30, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 14.97 | 0.01% | 100,898 |
| Jun 27, 2025 | 14.91 | 15.44 | 14.91 | 15.44 | 14.97 | -1.35% | 479 |
| Jun 26, 2025 | 15.52 | 15.65 | 15.52 | 15.65 | 15.17 | 1.39% | 705 |
| Jun 25, 2025 | 15.22 | 15.44 | 15.22 | 15.44 | 14.97 | -2.74% | 453 |
| Jun 24, 2025 | 15.60 | 17.55 | 15.60 | 15.87 | 15.39 | -10.94% | 1,945 |
| Jun 20, 2025 | 16.71 | 17.82 | 16.71 | 17.82 | 17.28 | 6.71% | 292 |
| Jun 16, 2025 | 16.10 | 16.70 | 16.10 | 16.70 | 16.19 | 6.00% | 61,310 |
| Jun 13, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.28 | 1.71% | 524 |
| Jun 12, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.02 | - | 516 |
| Jun 11, 2025 | 15.05 | 15.50 | 15.05 | 15.49 | 15.02 | 2.92% | 2,033 |
| Jun 9, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.59 | 9.75% | 1,126 |