Singapore markets closed

Woodside Energy Group Ltd (WOPEF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
19.400.00 (0.00%)
At close: 11:00AM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202419.7119.8619.4219.8619.861,700
11 Jul 202419.5119.5818.8519.5419.54186,500
10 Jul 202418.7219.2418.7219.2419.2484,200
09 Jul 202419.3019.3019.3019.3019.301,200
08 Jul 202419.7619.7619.7619.7619.7662,600
05 Jul 202419.7619.7619.7619.7619.7650,000
03 Jul 202419.7619.7619.7619.7619.76200
02 Jul 202419.3219.5219.3219.5219.525,100
01 Jul 202419.3619.3619.3619.3619.36300
28 Jun 202418.8019.4018.8019.4019.4040,300
27 Jun 202418.5018.5018.5018.5018.5033,900
26 Jun 202418.5018.5018.5018.5018.50-
25 Jun 202418.5118.5118.5018.5018.501,200
24 Jun 202418.0018.3118.0018.3118.318,600
21 Jun 202418.2618.2617.7717.7717.77204,600
20 Jun 202417.5117.7717.5117.7717.7726,700
18 Jun 202417.7117.9117.7117.9117.91424,300
17 Jun 202418.4318.4318.4318.4318.43-
14 Jun 202418.4318.4318.4318.4318.43-
13 Jun 202418.4318.4318.4318.4318.4324,400
12 Jun 202418.4318.4318.4318.4318.431,700
11 Jun 202417.7217.7217.7217.7217.72500
10 Jun 202418.1818.2518.1818.2518.257,100
07 Jun 202417.7317.9517.7317.9517.95400
06 Jun 202417.9918.3017.9018.3018.30423,700
05 Jun 202418.1018.1018.1018.1018.107,700
04 Jun 202418.3918.3918.3918.3918.397,000
03 Jun 202418.3918.3918.3918.3918.39-
31 May 202418.3918.3918.3918.3918.394,600
30 May 202417.8917.8917.8917.8917.891,700
29 May 202417.8917.8917.8917.8917.89200
28 May 202418.0818.0818.0818.0818.08100
24 May 202418.0818.0818.0818.0818.08200
23 May 202418.4918.4918.3018.3018.301,200
22 May 202417.8017.8017.8017.8017.80900
21 May 202418.5918.5918.5918.5918.595,300
20 May 202418.8518.8518.5018.5018.503,900
17 May 202418.6018.6018.5118.5118.517,600
16 May 202418.3018.3018.3018.3018.30-
15 May 202418.3018.3018.3018.3018.30200
14 May 202418.0418.0418.0418.0418.049,900
13 May 202418.0418.0418.0418.0418.04350,100
10 May 202417.9017.9017.9017.9017.90250,000
09 May 202417.9017.9017.9017.9017.90-
08 May 202417.9017.9017.9017.9017.90200
07 May 202418.9618.9618.3618.4218.4226,600
06 May 202418.4718.4718.4718.4718.47204,200
03 May 202417.1317.6017.1317.5617.563,300
02 May 202418.8918.8918.8918.8918.89-
01 May 202418.8918.8918.8918.8918.89-
30 Apr 202418.8918.8918.8918.8918.89-
29 Apr 202418.8918.8918.8918.8918.89300
26 Apr 202417.9517.9517.9517.9517.95100
25 Apr 202418.4818.4818.4818.4818.48-
24 Apr 202418.4818.4818.4818.4818.4838,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...