Woodside Energy Group Ltd (WOPEF)
OTCMKTS · Delayed Price · Currency is USD
22.00
+1.54 (7.53%)
At close: May 29, 2026
WOPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.53% | 100 |
| May 28, 2026 | 21.96 | 21.96 | 20.46 | 20.46 | 20.46 | -9.99% | 357 |
| May 21, 2026 | 22.70 | 22.73 | 22.70 | 22.73 | 22.73 | -0.55% | 300 |
| May 13, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 3.76% | 104 |
| May 11, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.84% | 210 |
| May 6, 2026 | 22.16 | 22.44 | 22.16 | 22.44 | 22.44 | 1.26% | 1,100 |
| May 4, 2026 | 21.70 | 22.16 | 21.70 | 22.16 | 22.16 | -6.94% | 777 |
| Apr 30, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 3.53% | 1,419 |
| Apr 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.88% | 964 |
| Apr 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.89% | 160 |
| Apr 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | 320 |
| Apr 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.70% | 1,000 |
| Apr 14, 2026 | 22.52 | 23.63 | 22.52 | 23.63 | 23.63 | 1.61% | 1,561 |
| Apr 8, 2026 | 21.65 | 23.26 | 21.65 | 23.26 | 23.26 | -3.49% | 640 |
| Apr 6, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.63% | 100 |
| Apr 1, 2026 | 26.30 | 26.30 | 24.50 | 24.50 | 24.50 | 8.02% | 522 |
| Mar 30, 2026 | 23.54 | 23.54 | 22.68 | 22.68 | 22.68 | -6.47% | 50,907 |
| Mar 27, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 9.23% | 213 |
| Mar 24, 2026 | 24.30 | 24.30 | 22.20 | 22.20 | 22.20 | -8.53% | 17,386 |
| Mar 20, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -2.92% | 3,463 |
| Mar 19, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 10.86% | 300,905 |
| Mar 17, 2026 | 22.50 | 22.55 | 22.50 | 22.55 | 22.55 | 2.50% | 1,100 |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.19% | 210 |
| Mar 13, 2026 | 19.77 | 21.12 | 19.77 | 21.12 | 21.12 | 2.46% | 2,845 |
| Mar 12, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -2.38% | 150 |
| Mar 11, 2026 | 21.40 | 21.40 | 21.11 | 21.11 | 21.11 | -0.42% | 651 |
| Mar 9, 2026 | 21.65 | 21.65 | 21.20 | 21.20 | 21.20 | -3.64% | 2,506 |
| Mar 6, 2026 | 20.76 | 22.00 | 20.60 | 22.00 | 22.00 | - | 1,100 |
| Mar 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 13.81% | 490 |
| Mar 3, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.33 | -0.40% | 200,600 |
| Feb 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.41 | - | 200 |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.41 | 7.85% | 100 |
| Feb 24, 2026 | 19.50 | 19.50 | 18.55 | 18.55 | 18.00 | -2.39% | 310 |
| Feb 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.44 | 16.19% | 1,736 |
| Jan 30, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 15.87 | -7.36% | 169 |
| Jan 29, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.13 | 10.32% | 745 |
| Jan 28, 2026 | 17.25 | 17.25 | 16.00 | 16.00 | 15.53 | -0.78% | 2,935 |
| Jan 22, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 15.65 | -2.27% | 1,350 |
| Jan 20, 2026 | 15.45 | 16.50 | 15.45 | 16.50 | 16.01 | -4.35% | 459 |
| Jan 16, 2026 | 16.13 | 17.25 | 16.13 | 17.25 | 16.74 | 18.23% | 3,588 |
| Jan 14, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.16 | -8.24% | 102 |
| Jan 13, 2026 | 14.55 | 15.90 | 14.55 | 15.90 | 15.43 | - | 4,291 |
| Jan 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.43 | - | 393 |
| Dec 30, 2025 | 15.90 | 15.90 | 14.55 | 15.90 | 15.43 | - | 1,080 |
| Dec 23, 2025 | 14.59 | 15.90 | 14.59 | 15.90 | 15.43 | - | 351,589 |
| Dec 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.43 | 9.28% | 357 |
| Dec 19, 2025 | 14.91 | 14.91 | 14.55 | 14.55 | 14.12 | -8.03% | 424,607 |
| Dec 18, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.35 | -2.65% | 301,041 |
| Dec 16, 2025 | 17.25 | 17.25 | 16.25 | 16.25 | 15.77 | 1.56% | 478 |
| Dec 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.53 | 8.11% | 344 |