UK Markets closed

Woodside Petroleum Ltd (WOPEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.36-0.88 (-4.14%)
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202221.5021.5020.5520.7020.7071,600
24 May 202220.4221.1519.9021.1521.1535,300
23 May 202220.4521.0020.4520.7320.7365,100
20 May 202220.6920.6920.1820.3620.3656,200
19 May 202220.8521.4520.7921.2421.2426,800
18 May 202221.4121.9620.9421.0721.0734,800
17 May 202222.0022.1821.7522.0022.0028,600
16 May 202221.4321.8521.2421.6921.6948,700
13 May 202221.2221.5321.2221.5321.5323,100
12 May 202220.6520.6519.8820.3820.3838,200
11 May 202221.3921.8621.1521.2921.2928,100
10 May 202221.4121.7121.0421.2821.2845,100
09 May 202221.5122.0621.0821.0821.0840,400
06 May 202222.0822.3821.9322.1422.1436,500
05 May 202223.5823.5822.4322.6222.6251,900
04 May 202223.1023.5922.4223.5923.5964,300
03 May 202222.2022.4321.9322.4222.4247,400
02 May 202222.0322.2321.8222.2222.2240,400
29 Apr 202222.7722.7821.6921.6921.6935,400
28 Apr 202221.9422.5521.8122.5522.5536,900
27 Apr 202222.0522.1921.7722.1222.1222,500
26 Apr 202221.9121.9721.6921.8821.8837,700
25 Apr 202222.6422.6422.0522.3422.3424,300
22 Apr 202223.5323.7923.0023.2023.2023,000
21 Apr 202224.4124.5724.0024.0524.0525,700
20 Apr 202224.3024.3924.2024.3524.3528,800
19 Apr 202224.0024.3023.9524.3024.3028,300
18 Apr 202224.4024.4524.1624.3324.3317,800
14 Apr 202224.8024.8023.9424.3524.3516,900
13 Apr 202224.4624.4623.8824.2524.2519,900
12 Apr 202223.5424.6223.5424.5824.5866,800
11 Apr 202224.2624.2623.5023.5723.5742,200
08 Apr 202223.7524.4223.7524.4224.4237,900
07 Apr 202224.7524.7724.3324.7024.7037,200
06 Apr 202225.5025.6024.9825.2025.2069,400
05 Apr 202226.0326.1425.3125.6625.6624,400
04 Apr 202225.0925.4925.0925.2125.2126,000
01 Apr 202224.8224.9124.5124.7024.7036,400
31 Mar 202224.2824.3123.9323.9623.9633,900
30 Mar 202225.2525.5924.7225.1925.1975,100
29 Mar 202224.1524.9224.1424.9224.9240,900
28 Mar 202225.3525.3524.2124.2224.2230,200
25 Mar 202225.1125.5425.1125.4825.48180,000
24 Mar 202225.0325.0424.7624.8724.8717,700
23 Mar 202224.3524.5724.1824.5724.5728,900
22 Mar 202224.2724.3223.6223.9023.9034,600
21 Mar 202223.4024.2723.4024.2724.2756,500
18 Mar 202223.1223.4122.9723.4123.4125,600
17 Mar 202222.8123.2922.7423.2123.2135,900
16 Mar 202222.5422.9222.2922.5522.5541,600
15 Mar 202222.1022.2921.7622.2522.2525,800
14 Mar 202223.4223.4222.1922.5422.5427,600
11 Mar 202223.7023.7523.4523.5923.5933,000
10 Mar 202223.5023.5023.1323.3023.3028,300
09 Mar 202223.7723.8922.6022.8522.8563,400
08 Mar 202224.7424.7423.6623.9723.9781,000
07 Mar 202224.7025.4824.5325.0625.0674,000
04 Mar 202223.1923.7722.9523.7723.7751,200
03 Mar 202223.6623.6622.3022.3022.3051,000
02 Mar 202222.8622.8622.0022.6822.6874,700
01 Mar 202221.5421.7021.0021.5621.5639,600
28 Feb 202220.9820.9920.4820.7520.7547,800
25 Feb 202219.6721.0019.6720.1120.1168,000
25 Feb 20221.05 Dividend
24 Feb 202220.4021.8020.4021.4920.4460,700
23 Feb 202221.2021.2020.8221.0620.0325,300
22 Feb 202220.4521.5020.4521.2020.1640,100
18 Feb 202219.8619.8619.4919.6818.7234,900
17 Feb 202219.9519.9819.6719.8618.8956,100
16 Feb 202219.6119.6119.1819.2318.2921,600
15 Feb 202219.3019.3018.8419.0418.1164,900
14 Feb 202219.4019.7319.2419.7018.7434,000
11 Feb 202219.1919.2219.0419.1318.2018,700
10 Feb 202219.1219.3118.9118.9418.0123,300
09 Feb 202219.4219.4219.1919.3118.3721,800
08 Feb 202219.1819.2018.9919.1718.2365,800
07 Feb 202219.3819.3818.4319.1018.1735,300
04 Feb 202218.9318.9318.5318.7217.8126,000
03 Feb 202218.5018.8118.5018.5717.6668,400
02 Feb 202218.9319.0318.3318.5517.6455,500
01 Feb 202217.8018.0217.6718.0117.1347,500
31 Jan 202217.6017.9017.4917.9017.0349,000
28 Jan 202217.3317.3917.1217.3916.5434,900
27 Jan 202217.7618.0517.3317.5016.64127,000
26 Jan 202217.6817.9417.3717.5716.7167,600
25 Jan 202217.7117.7417.1417.6016.7456,700
24 Jan 202217.5318.0717.2418.0517.1725,300
21 Jan 202218.1718.3218.0018.0917.2147,300
20 Jan 202218.6618.9918.4218.5117.6175,100
19 Jan 202218.3718.5218.3718.4517.5540,500
18 Jan 202218.3518.4418.0318.1617.2718,400
14 Jan 202218.1018.2818.0318.2517.3631,600
13 Jan 202217.6018.2217.6017.9917.1124,300
12 Jan 202217.7517.9017.6417.8917.0240,200
11 Jan 202216.7417.1816.7417.1816.3449,500
10 Jan 202216.5016.6316.4016.4715.6743,800
07 Jan 202216.1616.2816.0916.2815.4830,400
06 Jan 202216.1216.3416.1216.3015.5024,700
05 Jan 202216.6116.6616.3116.3115.5129,100
04 Jan 202216.0816.6216.0816.5715.7640,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...