Singapore markets open in 2 hours 42 minutes

Woodside Energy Group Ltd (WOPEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.480.00 (0.00%)
At close: 02:17PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202418.3718.4818.3718.4818.4820,300
22 Apr 202418.9918.9918.3418.3518.351,000
19 Apr 202419.0319.1518.3719.1519.151,600
18 Apr 202418.8018.8018.8018.8018.8036,000
17 Apr 202419.0119.0119.0119.0119.01-
16 Apr 202419.0019.0119.0019.0119.011,000
15 Apr 202419.9419.9419.9419.9419.942,300
12 Apr 202419.4919.4919.4919.4919.49500
11 Apr 202419.9319.9319.9319.9319.93300
10 Apr 202419.7219.7219.7219.7219.72-
09 Apr 202419.7219.7219.7219.7219.72700
08 Apr 202420.2120.4020.2120.4020.40234,200
05 Apr 202421.3521.3521.3521.3521.35400
04 Apr 202419.5519.7719.5519.6519.651,000
03 Apr 202420.2120.2220.2120.2220.222,200
02 Apr 202420.4520.4520.4520.4520.45-
01 Apr 202420.4520.4520.4520.4520.4550,100
28 Mar 202420.0920.0920.0020.0020.00300
27 Mar 202419.4319.5119.4319.5119.5177,300
26 Mar 202419.8519.8619.8519.8619.861,000
25 Mar 202419.7019.7019.7019.7019.70300
22 Mar 202419.7419.7419.0019.7019.706,600
21 Mar 202419.9819.9819.2319.7319.732,500
20 Mar 202419.6019.6019.6019.6019.601,300
19 Mar 202419.6019.6019.6019.6019.6072,000
18 Mar 202418.8318.8318.8318.8318.8396,800
15 Mar 202418.8318.8318.8318.8318.8361,400
14 Mar 202418.8318.8318.8318.8318.8330,000
13 Mar 202418.8318.8318.8318.8318.832,600
12 Mar 202418.9519.1718.9519.1719.173,600
11 Mar 202418.7818.7818.7818.7818.7847,900
08 Mar 202419.6019.6019.6019.6019.6064,200
07 Mar 202419.3319.3319.3319.3319.33-
07 Mar 20240.857 Dividend
06 Mar 202419.2019.7819.2019.3318.472,900
05 Mar 202420.2320.2320.2320.2319.33360,600
04 Mar 202419.6319.6319.6319.6318.761,700
01 Mar 202419.6319.6319.6319.6318.7690,200
29 Feb 202419.5019.7719.5019.5018.64117,700
28 Feb 202420.0920.0919.5019.8518.9750,100
27 Feb 202419.8819.8819.8819.8819.0013,100
26 Feb 202419.7420.2219.5019.8819.002,100
23 Feb 202419.8119.8119.8119.8118.93300
22 Feb 202420.1620.1620.1620.1619.2712,200
21 Feb 202419.5019.5019.5019.5018.6450,900
20 Feb 202419.7819.7819.7819.7818.90700
16 Feb 202420.2020.2020.0120.0119.124,600
15 Feb 202420.0020.0020.0020.0019.1150,200
14 Feb 202420.6920.6920.0020.0019.11700
13 Feb 202420.1420.1420.1420.1419.25100
12 Feb 202420.9620.9620.9620.9620.03500
09 Feb 202420.9320.9320.9320.9320.002,700
08 Feb 202421.4421.4420.9320.9320.001,800
07 Feb 202422.0822.0820.3321.0020.072,800
06 Feb 202420.5521.0920.5521.0920.1514,300
05 Feb 202420.5020.5020.5020.5019.59400
02 Feb 202421.9621.9621.7321.7320.771,100
01 Feb 202421.0821.0821.0821.0820.152,200
31 Jan 202421.0021.0021.0021.0020.07166,200
30 Jan 202420.3721.5720.3721.5720.61900
29 Jan 202420.1521.4720.1521.4620.51186,700
26 Jan 202420.8920.8920.8920.8919.961,000
25 Jan 202419.9619.9619.9619.9619.08800
24 Jan 202420.6620.6620.2020.2019.30238,000
23 Jan 202421.1321.1320.1120.7919.87111,200
22 Jan 202420.8620.8720.8620.8719.9457,900
19 Jan 202420.8020.8020.0020.3919.493,100
18 Jan 202420.5520.5519.2919.2918.439,000
17 Jan 202420.6720.6720.6720.6719.75-
16 Jan 202420.6720.6719.9120.6719.759,700
12 Jan 202421.4921.4921.4921.4920.541,000
11 Jan 202421.2621.2621.0521.0520.12204,500
10 Jan 202420.3120.3120.3120.3119.415,100
09 Jan 202420.5320.7920.5320.6119.70600
08 Jan 202420.9021.3620.6821.1220.1828,700
05 Jan 202421.1121.6321.1121.4920.541,300
04 Jan 202421.7621.7621.5721.5720.614,500
03 Jan 202421.0421.0921.0421.0920.151,000
02 Jan 202421.7921.7921.1021.1020.165,900
29 Dec 202320.1821.6420.1821.5920.632,500
28 Dec 202323.8923.8920.8420.8419.92344,100
27 Dec 202322.7122.7120.9121.7720.8021,500
26 Dec 202321.6121.6120.5820.5819.674,600
22 Dec 202321.6321.6320.3020.3019.406,800
21 Dec 202321.2721.2720.6320.6319.7212,100
20 Dec 202320.4321.0020.4320.8419.925,700
19 Dec 202320.4420.9120.3020.8919.9610,000
18 Dec 202320.2020.7420.2020.4219.511,500
15 Dec 202320.0920.7319.9020.7319.814,400
14 Dec 202320.5520.5519.6620.3819.485,700
13 Dec 202319.5820.0019.5819.6618.7924,100
12 Dec 202319.4820.4419.3520.4419.534,700
11 Dec 202319.4520.3019.4519.5518.6826,400
08 Dec 202319.4919.9819.4819.4818.6244,000
07 Dec 202320.0020.2919.1819.1818.333,400
06 Dec 202319.3219.8519.3219.3518.499,700
05 Dec 202319.6519.6519.1319.1318.2832,200
04 Dec 202319.8220.6119.8119.8118.9347,000
01 Dec 202320.8420.8420.1720.2419.341,800
30 Nov 202320.6020.6020.0420.0419.152,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...