UK Markets closed

Woodside Energy Group Ltd (WOPEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.94-1.26 (-5.96%)
At close: 03:24PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202221.5521.5521.5521.5521.55-
08 Sept 202220.9421.5520.9421.5521.55152,400
07 Sept 202223.2023.2022.7022.7022.7028,700
06 Sept 202224.4024.4023.9224.3924.39700
02 Sept 202223.0123.0123.0123.0123.0130,100
01 Sept 202222.6022.6422.6022.6422.6449,000
31 Aug 202222.9023.2322.9023.1523.15200,600
30 Aug 202224.3524.3524.0124.0124.01500
29 Aug 202224.7224.7224.7224.7224.72200
26 Aug 202224.5824.5824.5424.5424.54600
25 Aug 202224.3524.3524.3524.3524.35-
24 Aug 202223.7724.3523.7724.3524.351,300
23 Aug 202223.5723.9523.5723.9523.95700
22 Aug 202222.7522.7522.7522.7522.75-
19 Aug 202222.7522.7522.7522.7522.75100
18 Aug 202222.3722.3722.3722.3722.3760,200
17 Aug 202222.0022.3922.0022.3922.39300
16 Aug 202222.3122.8422.3122.8422.8420,900
15 Aug 202222.6022.6022.6022.6022.603,300
12 Aug 202222.5723.5722.5723.5523.5513,400
11 Aug 202221.9021.9021.9021.9021.90400
10 Aug 202222.4222.6021.6922.6022.60550,300
09 Aug 202222.3522.3522.3522.3522.3580,300
08 Aug 202222.3522.3522.3522.3522.35-
05 Aug 202222.3522.3522.3522.3522.35104,000
04 Aug 202222.3522.3522.3522.3522.3570,200
03 Aug 202222.7022.7022.3222.3222.32300
02 Aug 202224.6924.6924.6924.6924.6933,500
01 Aug 202222.5524.6922.5524.6924.6993,100
29 Jul 202221.5322.5821.5322.5022.502,100
28 Jul 202222.1222.1222.1222.1222.12-
27 Jul 202221.7822.1221.7822.1222.121,100
26 Jul 202221.7921.7921.7921.7921.79200
25 Jul 202221.3821.3821.3821.3821.38200
22 Jul 202221.7821.7821.3921.3921.39500
21 Jul 202222.5022.5022.5022.5022.5020,000
20 Jul 202222.0222.5022.0222.5022.5020,200
19 Jul 202221.6922.3121.6922.2922.2995,000
18 Jul 202222.0322.5520.9322.5522.552,600
15 Jul 202220.5020.9720.5020.9720.971,100
14 Jul 202219.8319.8319.7819.7819.78800
13 Jul 202220.9520.9520.9520.9520.95-
12 Jul 202220.9520.9520.9520.9520.95200
11 Jul 202220.4420.4420.4420.4420.44-
08 Jul 202220.4421.1520.4420.4420.4422,600
07 Jul 202220.2121.1920.1520.1520.15274,200
06 Jul 202219.8719.9519.8719.9519.9570,100
05 Jul 202221.2021.2021.2021.2021.20600
01 Jul 202222.0022.0022.0022.0022.00-
30 Jun 202222.0022.0022.0022.0022.00140,100
29 Jun 202222.5922.6622.5022.6622.6650,900
28 Jun 202222.5922.5922.4822.4922.4958,100
27 Jun 202221.7521.9221.7521.9221.92155,200
24 Jun 202221.0021.0021.0021.0021.00121,300
23 Jun 202221.0021.0021.0021.0021.00200
22 Jun 202222.5722.5722.5722.5722.5718,100
21 Jun 202222.5422.5722.5422.5722.57135,600
17 Jun 202222.0322.0322.0322.0322.03110,000
16 Jun 202222.5222.5322.5222.5322.53276,600
15 Jun 202221.6121.6421.6121.6221.62272,500
14 Jun 202222.5822.5822.0722.0722.07177,500
13 Jun 202222.4622.7722.2722.6022.60158,200
10 Jun 202224.2224.2224.0224.0224.0272,400
09 Jun 202225.0325.1924.9625.0225.02165,400
08 Jun 202224.2524.2524.2524.2524.255,000
07 Jun 202224.2724.2724.2524.2524.25402,900
06 Jun 202224.1624.1624.1624.1624.16263,300
03 Jun 202221.8523.2621.8523.1223.121,400
02 Jun 202222.9323.5722.9323.5723.572,700
01 Jun 202221.8121.8121.8121.8121.81100
31 May 202221.3621.7521.3621.7521.753,100
27 May 202221.6821.6821.6821.6821.68100
26 May 202220.7820.7820.7820.7820.78-
25 May 202220.7820.7820.7820.7820.78100
24 May 202220.3520.3520.3520.3520.35300
23 May 202220.3520.3520.3520.3520.35-
20 May 202220.3520.3520.3520.3520.35200
19 May 202221.1521.1521.1521.1521.15100
18 May 202222.1922.1922.1922.1922.19-
17 May 202222.1922.1922.1922.1922.19-
16 May 202221.3722.1921.3722.1922.19300
13 May 202221.3421.3421.2121.2121.213,300
12 May 202220.9120.9120.9120.9120.91-
11 May 202220.9120.9120.9120.9120.91-
10 May 202220.9120.9120.9120.9120.91100
09 May 202221.7821.7821.7821.7821.78-
06 May 202221.7821.7821.7821.7821.78-
05 May 202221.7821.7821.7821.7821.781,100
04 May 202222.1022.1022.1022.1022.10-
03 May 202222.1022.1022.1022.1022.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...