Woodside Energy Group Ltd (WOPEF)
OTCMKTS
· Delayed Price · Currency is USD
14.51
0.00 (0.00%)
Mar 25, 2025, 4:00 PM EST
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.06% | 5,053 |
| Mar 27, 2025 | 12.99 | 15.68 | 12.99 | 14.85 | 14.85 | 7.13% | 928 |
| Mar 26, 2025 | 13.86 | 14.00 | 13.86 | 13.87 | 13.87 | -4.46% | 8,702 |
| Mar 25, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.51% | 689 |
| Mar 24, 2025 | 12.99 | 14.59 | 12.99 | 14.59 | 14.59 | 2.21% | 2,106 |
| Mar 21, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -3.36% | 186 |
| Mar 20, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -11.13% | 100,290 |
| Mar 19, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | - |
| Mar 18, 2025 | 13.87 | 16.62 | 13.87 | 16.62 | 16.62 | 12.88% | 656 |
| Mar 17, 2025 | 15.91 | 15.91 | 14.72 | 14.72 | 14.72 | 5.54% | 4,746 |
| Mar 14, 2025 | 14.26 | 15.61 | 13.84 | 13.95 | 13.95 | 7.14% | 114,471 |
| Mar 13, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | 70 |
| Mar 12, 2025 | 16.45 | 16.45 | 12.95 | 13.02 | 13.02 | -3.56% | 5,804 |
| Mar 11, 2025 | 13.94 | 13.94 | 13.50 | 13.50 | 13.50 | -15.15% | 1,788 |
| Mar 10, 2025 | 14.93 | 15.91 | 13.70 | 15.91 | 15.91 | 22.86% | 2,090 |
| Mar 7, 2025 | 13.85 | 15.65 | 12.95 | 12.95 | 12.95 | -13.48% | 9,122 |
| Mar 6, 2025 | 16.27 | 16.27 | 13.74 | 14.97 | 14.97 | -8.02% | 2,644 |
| Mar 5, 2025 | 16.97 | 16.97 | 16.27 | 16.27 | 15.72 | -0.47% | 1,980 |
| Mar 4, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 15.79 | -3.02% | 237 |
| Mar 3, 2025 | 15.67 | 16.86 | 15.67 | 16.86 | 16.28 | 12.10% | 97,201 |
| Feb 28, 2025 | 16.97 | 16.97 | 15.04 | 15.04 | 14.53 | 6.57% | 5,836 |
| Feb 27, 2025 | 16.02 | 16.02 | 14.11 | 14.11 | 13.63 | -8.95% | 2,995 |
| Feb 26, 2025 | 15.68 | 16.24 | 15.50 | 15.50 | 14.97 | 8.39% | 1,141 |
| Feb 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.81 | - | 772 |
| Feb 24, 2025 | 15.51 | 15.51 | 14.30 | 14.30 | 13.81 | -5.07% | 3,066 |
| Feb 21, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.55 | - | 10 |
| Feb 20, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.55 | 1.96% | 811 |
| Feb 19, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.27 | -9.88% | 324 |
| Feb 18, 2025 | 15.00 | 16.39 | 15.00 | 16.39 | 15.83 | 6.86% | 10,609 |
| Feb 14, 2025 | 16.70 | 16.70 | 15.34 | 15.34 | 14.82 | -8.16% | 648 |
| Feb 13, 2025 | 15.40 | 16.70 | 15.40 | 16.70 | 16.13 | 11.35% | 487 |
| Feb 12, 2025 | 15.75 | 16.46 | 15.00 | 15.00 | 14.49 | -4.88% | 1,930 |
| Feb 11, 2025 | 15.01 | 15.77 | 15.01 | 15.77 | 15.23 | 5.13% | 1,304 |
| Feb 10, 2025 | 15.75 | 15.75 | 15.00 | 15.00 | 14.49 | -3.23% | 3,303 |
| Feb 7, 2025 | 14.60 | 15.50 | 14.60 | 15.50 | 14.97 | 5.44% | 380 |
| Feb 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.20 | -4.78% | 1,763 |
| Feb 5, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 14.91 | 5.38% | 5,233 |
| Feb 4, 2025 | 15.00 | 17.00 | 14.65 | 14.65 | 14.15 | -3.36% | 465 |
| Feb 3, 2025 | 15.50 | 16.91 | 15.16 | 15.16 | 14.64 | -2.13% | 12,488 |
| Jan 31, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 14.96 | 2.92% | 3,275 |
| Jan 30, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.54 | - | 384 |
| Jan 29, 2025 | 15.75 | 15.75 | 15.05 | 15.05 | 14.54 | -4.16% | 7,146 |
| Jan 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.17 | -8.65% | 964 |
| Jan 27, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 16.60 | -3.70% | 300 |
| Jan 24, 2025 | 15.15 | 17.85 | 15.15 | 17.85 | 17.24 | 13.69% | 1,969 |
| Jan 23, 2025 | 16.60 | 16.60 | 15.70 | 15.70 | 15.16 | -1.03% | 242 |
| Jan 22, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.32 | - | - |
| Jan 21, 2025 | 15.86 | 15.99 | 15.86 | 15.86 | 15.32 | 6.11% | 1,394 |
| Jan 17, 2025 | 16.65 | 16.65 | 14.95 | 14.95 | 14.44 | -10.21% | 4,171 |
| Jan 16, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.08 | 1.52% | 264 |