Singapore markets closed

Woodside Energy Group Ltd (WOPEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.09-0.56 (-2.37%)
As of 09:51AM EST. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202223.0923.0923.0923.0923.09599
08 Dec 202223.6523.6523.6523.6523.6579,800
07 Dec 202223.9023.9023.8123.8123.81230,600
06 Dec 202224.3224.3223.9824.2024.2051,300
05 Dec 202224.2024.2023.8923.8923.8912,500
02 Dec 202225.0025.0024.1724.1724.172,300
01 Dec 202225.3725.3725.3725.3725.3728,600
30 Nov 202224.6525.3724.6525.3725.37118,500
29 Nov 202224.4124.4124.4124.4124.412,500
28 Nov 202224.4024.4024.4024.4024.403,100
25 Nov 202224.4024.4024.4024.4024.40-
23 Nov 202224.4024.4024.4024.4024.40-
22 Nov 202224.4024.4024.4024.4024.401,700
21 Nov 202224.4024.4024.4024.4024.40300
18 Nov 202225.1425.1425.1425.1425.14100
17 Nov 202225.1425.1425.1425.1425.14500
16 Nov 202226.3126.3126.3126.3126.31-
15 Nov 202226.3126.3126.3126.3126.31100
14 Nov 202226.0426.0426.0426.0426.04-
11 Nov 202225.5526.0425.5526.0426.041,200
10 Nov 202225.1225.1225.1225.1225.12100
09 Nov 202225.2425.3424.7124.7124.711,500
08 Nov 202225.2425.2425.2425.2425.241,200
07 Nov 202223.5523.5523.5523.5523.55-
04 Nov 202223.5523.5523.5523.5523.5520,100
03 Nov 202223.5523.5523.5523.5523.55600
02 Nov 202223.6023.6023.6023.6023.60-
01 Nov 202223.6023.6023.6023.6023.6056,600
31 Oct 202223.1923.2223.1323.2223.2260,400
28 Oct 202222.6222.6222.6222.6222.6260,000
27 Oct 202222.6222.6222.6222.6222.62-
26 Oct 202222.8323.1522.6222.6222.621,800
25 Oct 202222.7122.7122.7122.7122.71200
24 Oct 202222.8422.8422.8422.8422.84-
21 Oct 202222.0422.8422.0422.8422.842,000
20 Oct 202221.7021.7021.7021.7021.70300
19 Oct 202220.4720.4720.0420.0420.04600
18 Oct 202220.1420.4620.1420.4620.4614,800
17 Oct 202220.6920.6920.6920.6920.69-
14 Oct 202220.9220.9220.6920.6920.692,700
13 Oct 202220.5121.0020.5120.9920.993,800
12 Oct 202220.5420.6120.5420.6120.611,000
11 Oct 202221.1721.3020.9121.3021.30124,500
10 Oct 202221.9921.9921.9921.9921.99400
07 Oct 202222.2922.2922.2922.2922.29100
06 Oct 202222.9222.9222.3422.7722.773,900
05 Oct 202222.1922.1922.1922.1922.1934,000
04 Oct 202221.0521.0521.0521.0521.05113,700
03 Oct 202221.0421.0421.0421.0421.04100
30 Sept 202220.6820.6820.6820.6820.68200
29 Sept 202220.1720.1720.1720.1720.172,400
28 Sept 202220.4820.4820.1720.1720.171,300
27 Sept 202220.0220.0619.9019.9019.905,700
26 Sept 202219.3119.3119.2419.2419.24400
23 Sept 202220.2221.5619.6619.9519.9580,500
22 Sept 202221.2121.2121.2121.2121.21-
21 Sept 202221.4421.6621.2121.2121.211,500
20 Sept 202221.7721.7721.7721.7721.77100
19 Sept 202221.0021.4121.0021.2521.252,000
16 Sept 202221.6421.6421.6421.6421.6450,300
15 Sept 202222.2622.2622.2622.2622.26-
14 Sept 202222.2622.2622.2622.2622.26400
13 Sept 202222.6122.6122.2122.2122.21400
12 Sept 202223.1523.7822.8123.3023.3019,200
09 Sept 202221.5521.5521.5521.5521.55700
08 Sept 202220.9421.5520.9421.5521.55152,400
08 Sept 20221.557 Dividend
07 Sept 202223.2023.2022.7022.7021.1428,700
06 Sept 202224.4024.4023.9224.3922.72700
02 Sept 202223.0123.0123.0123.0121.4330,100
01 Sept 202222.6022.6422.6022.6421.0949,000
31 Aug 202222.9023.2322.9023.1521.56200,600
30 Aug 202224.3524.3524.0124.0122.36500
29 Aug 202224.7224.7224.7224.7223.02200
26 Aug 202224.5824.5824.5424.5422.86600
25 Aug 202224.3524.3524.3524.3522.68-
24 Aug 202223.7724.3523.7724.3522.681,300
23 Aug 202223.5723.9523.5723.9522.31700
22 Aug 202222.7522.7522.7522.7521.19-
19 Aug 202222.7522.7522.7522.7521.19100
18 Aug 202222.3722.3722.3722.3720.8460,200
17 Aug 202222.0022.3922.0022.3920.85300
16 Aug 202222.3122.8422.3122.8421.2720,900
15 Aug 202222.6022.6022.6022.6021.053,300
12 Aug 202222.5723.5722.5723.5521.9313,400
11 Aug 202221.9021.9021.9021.9020.40400
10 Aug 202222.4222.6021.6922.6021.05550,300
09 Aug 202222.3522.3522.3522.3520.8280,300
08 Aug 202222.3522.3522.3522.3520.82-
05 Aug 202222.3522.3522.3522.3520.82104,000
04 Aug 202222.3522.3522.3522.3520.8270,200
03 Aug 202222.7022.7022.3222.3220.79300
02 Aug 202224.6924.6924.6924.6923.0033,500
01 Aug 202222.5524.6922.5524.6923.0093,100
29 Jul 202221.5322.5821.5322.5020.962,100
28 Jul 202222.1222.1222.1222.1220.60-
27 Jul 202221.7822.1221.7822.1220.601,100
26 Jul 202221.7921.7921.7921.7920.30200
25 Jul 202221.3821.3821.3821.3819.91200
22 Jul 202221.7821.7821.3921.3919.92500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...