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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.90 | 14.90 | 14.50 | 14.87 | 14.87 | 14.38% | 51,054 |
| Jun 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3 |
| Jun 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.59% | 100,281 |
| Jun 2, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - | 93 |
| May 30, 2025 | 13.75 | 13.75 | 13.63 | 13.63 | 13.63 | -6.40% | 95,502 |
| May 29, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 2.15% | 178 |
| May 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 40,045 |
| May 27, 2025 | 15.00 | 15.00 | 13.50 | 14.25 | 14.25 | -5.00% | 161,308 |
| May 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 700 |
| May 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.82% | 2,889 |
| May 20, 2025 | 13.95 | 13.95 | 13.75 | 13.75 | 13.75 | -1.79% | 61,253 |
| May 19, 2025 | 14.90 | 14.90 | 14.00 | 14.00 | 14.00 | -5.72% | 788 |
| May 16, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 11.65% | 8,678 |
| May 15, 2025 | 13.25 | 15.50 | 13.25 | 13.30 | 13.30 | -15.42% | 100,521 |
| May 14, 2025 | 16.82 | 16.82 | 15.73 | 15.73 | 15.73 | 6.50% | 5,997 |
| May 13, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | 40,000 |
| May 12, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 4.79% | 158 |
| May 9, 2025 | 13.50 | 15.24 | 13.25 | 14.09 | 14.09 | 7.09% | 4,849 |
| May 8, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.44% | 42,692 |
| May 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 20 |
| May 6, 2025 | 14.00 | 14.00 | 13.10 | 13.10 | 13.10 | -6.99% | 400 |
| May 5, 2025 | 14.00 | 15.00 | 14.00 | 14.09 | 14.09 | 17.38% | 963 |
| May 2, 2025 | 13.15 | 13.15 | 11.87 | 12.00 | 12.00 | -0.62% | 152,597 |
| May 1, 2025 | 11.43 | 12.61 | 11.01 | 12.08 | 12.08 | -7.12% | 153,353 |
| Apr 30, 2025 | 13.04 | 13.04 | 13.00 | 13.00 | 13.00 | -0.69% | 5,959 |
| Apr 29, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - | - |
| Apr 28, 2025 | 14.14 | 14.14 | 13.09 | 13.09 | 13.09 | -5.85% | 1,245 |
| Apr 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.55% | 283 |
| Apr 24, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | 39,321 |
| Apr 23, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | - |
| Apr 22, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | - |
| Apr 21, 2025 | 14.03 | 14.50 | 13.98 | 13.98 | 13.98 | 12.74% | 2,930 |
| Apr 17, 2025 | 13.77 | 13.95 | 12.40 | 12.40 | 12.40 | -1.20% | 1,030 |
| Apr 16, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 718 |
| Apr 15, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 30 |
| Apr 14, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 16.66% | 4,162 |
| Apr 11, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -10.72% | 20,507 |
| Apr 10, 2025 | 11.95 | 12.05 | 11.39 | 12.05 | 12.05 | 11.68% | 2,218 |
| Apr 9, 2025 | 10.79 | 13.42 | 10.79 | 10.79 | 10.79 | 7.36% | 40,344 |
| Apr 8, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -13.40% | 55,440 |
| Apr 7, 2025 | 12.93 | 12.93 | 11.61 | 11.61 | 11.61 | -7.92% | 701 |
| Apr 4, 2025 | 13.50 | 13.50 | 12.60 | 12.60 | 12.60 | -14.27% | 603 |
| Apr 3, 2025 | 14.20 | 16.31 | 14.20 | 14.70 | 14.70 | -2.29% | 922 |
| Apr 2, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 28 |
| Apr 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 99 |
| Mar 31, 2025 | 14.25 | 15.82 | 14.25 | 15.05 | 15.05 | 5.58% | 1,077 |
| 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 |