Skip to main content
Woodside Energy Group Ltd (WOPEF)
OTCMKTS · Delayed Price · Currency is USD
16.25
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 2, 202417.8217.8217.8217.8217.21-4
Aug 1, 202417.8217.8217.8217.8217.217.35%1,499
Jul 31, 202417.3318.0416.6016.6016.03-1.91%1,877
Jul 30, 202416.9216.9216.9216.9216.34-4.58%1,117
Jul 29, 202417.7417.7417.7417.7417.1313.98%127
Jul 26, 202416.4417.3615.5615.5615.03-13.75%100,471
Jul 25, 202418.0020.0517.7718.0417.42-3.37%3,055
Jul 24, 202418.2618.6718.2618.6718.032.25%490,200
Jul 23, 202418.2918.2918.2618.2617.63-11.32%1,866
Jul 22, 202419.8620.5919.8620.5919.882.42%2,795
Jul 19, 202420.1020.1020.1020.1019.412.57%157
Jul 18, 202419.6019.6019.6019.6018.93-75,000
Jul 17, 202419.6019.6019.6019.6018.93--
Jul 16, 202419.6019.6019.6019.6018.93-1.66%150,110
Jul 15, 202419.8419.9319.8119.9319.240.35%267,054
Jul 12, 202419.7119.8619.4219.8619.181.66%1,674
Jul 11, 202419.5119.5818.8519.5418.861.53%186,456
Jul 10, 202418.7219.2418.7219.2418.58-0.31%84,239
Jul 9, 202419.3019.3019.3019.3018.64-2.30%1,224
Jul 8, 202419.7619.7619.7619.7619.08-62,608
Jul 5, 202419.7619.7619.7619.7619.08-50,000
Jul 3, 202419.7619.7619.7619.7619.081.23%160