UK markets closed

Woodside Petroleum Ltd (WOPEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.86+0.43 (+2.79%)
At close: 03:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202115.5015.9415.5015.8615.86143,107
06 Dec 202115.2315.4915.2315.4315.4372,100
03 Dec 202115.5015.5014.7314.9314.9361,600
02 Dec 202114.8515.2314.8515.1715.1776,200
01 Dec 202115.5115.5614.9915.1015.1063,500
30 Nov 202115.1015.2214.7815.0015.00186,800
29 Nov 202115.6415.6415.1115.1815.1888,600
26 Nov 202115.3015.8114.6714.8714.8739,600
24 Nov 202116.3216.4316.3216.4216.4223,600
23 Nov 202116.2716.4316.2716.4216.4270,600
22 Nov 202115.6015.9415.5015.8715.8742,400
19 Nov 202115.8415.8415.6015.6015.6051,600
18 Nov 202116.0516.1015.9315.9915.9935,000
17 Nov 202116.3116.3116.1216.1416.1425,800
16 Nov 202116.3616.4016.2516.2516.2576,800
15 Nov 202116.6016.7116.4616.5516.5534,900
12 Nov 202116.3116.3416.1916.3016.3020,800
11 Nov 202116.0016.2116.0016.1416.1425,600
10 Nov 202116.8016.8016.3416.3416.3437,200
09 Nov 202117.0017.1016.9017.1017.1068,300
08 Nov 202117.7317.7317.2217.2517.2520,600
05 Nov 202116.6816.8816.6816.8516.8544,300
04 Nov 202117.2117.2316.8716.9616.9643,900
03 Nov 202117.4517.4517.2317.4217.4246,500
02 Nov 202117.4617.4617.4217.4217.4215,700
01 Nov 202117.7517.7917.6717.7917.7934,400
29 Oct 202117.5417.5517.4217.5217.5231,400
28 Oct 202117.8518.0217.8518.0218.0215,800
27 Oct 202118.3018.3017.9618.0018.0013,600
26 Oct 202118.1818.1818.0818.1218.1218,600
25 Oct 202118.0518.3118.0518.1118.1121,800
22 Oct 202117.5517.5517.3817.5017.5021,400
21 Oct 202118.1318.1317.7117.7317.7348,500
20 Oct 202118.3418.5518.3018.5218.5221,200
19 Oct 202118.6518.8318.6018.8118.8127,000
18 Oct 202118.5318.6318.5318.5418.5454,500
15 Oct 202118.6518.7018.6118.6618.6630,200
14 Oct 202118.7318.7318.5418.6318.6337,500
13 Oct 202118.6318.7518.5418.7318.7322,700
12 Oct 202118.4818.6018.4418.5618.5647,000
11 Oct 202118.1318.8318.1318.7818.7828,200
08 Oct 202118.5918.6518.4218.6218.6261,600
07 Oct 202118.6518.6518.2418.5218.5223,800
06 Oct 202118.1018.4517.8518.0518.0547,300
05 Oct 202118.3218.5518.3118.4918.4982,100
04 Oct 202117.6117.8317.5917.6317.6362,600
01 Oct 202117.3917.4417.1417.3817.3862,100
30 Sept 202116.9717.1816.9517.0017.0045,600
29 Sept 202116.8017.0516.8016.9516.9546,000
28 Sept 202117.2217.3017.0517.0917.0969,900
27 Sept 202116.7016.7216.5616.6516.6593,600
24 Sept 202116.0316.0915.9916.0916.0935,100
23 Sept 202115.8016.0315.8016.0316.0325,800
22 Sept 202115.7015.7015.5315.6515.6581,100
21 Sept 202115.2115.2915.0915.2115.2199,000
20 Sept 202114.8614.8614.5414.7314.7357,700
17 Sept 202115.5115.5115.1415.3015.3039,900
16 Sept 202115.8515.8515.1915.3215.32115,000
15 Sept 202115.1715.2515.1715.1915.1923,900
14 Sept 202115.1215.2015.1015.1515.15128,000
13 Sept 202113.9914.5113.9914.4614.4678,300
10 Sept 202114.6814.6814.1214.1614.1674,000
09 Sept 202113.9914.3513.9914.0814.0845,700
08 Sept 202114.6214.6214.2914.2914.2991,400
07 Sept 202114.4214.5014.3214.3214.3243,900
03 Sept 202114.4914.6814.4914.6814.6830,900
02 Sept 202114.2814.7614.2814.6714.6791,300
01 Sept 202114.6014.6014.2814.3314.3371,000
31 Aug 202114.2414.2413.9813.9913.99141,700
30 Aug 202114.8014.8014.4614.5514.5578,300
30 Aug 20210.3 Dividend
27 Aug 202114.7314.9614.7314.8414.54117,100
26 Aug 202114.7514.8814.5914.5914.3037,200
25 Aug 202114.8114.8214.6614.7914.4945,300
24 Aug 202114.7614.8714.7514.8114.51185,300
23 Aug 202114.0114.4314.0114.3414.0589,300
20 Aug 202113.8014.0013.8013.9313.6555,900
19 Aug 202114.2814.4213.8413.9713.6955,300
18 Aug 202114.8014.8014.4214.4214.1384,800
17 Aug 202115.5015.5114.8214.9414.64116,900
16 Aug 202115.3715.6815.1415.4915.1868,100
13 Aug 202116.2916.3916.2216.2415.9155,900
12 Aug 202116.1816.1916.0516.1615.8343,800
11 Aug 202116.2116.2216.0916.1015.7721,600
10 Aug 202116.0416.1115.9016.0815.75160,000
09 Aug 202116.1816.1916.0616.1715.8440,400
06 Aug 202116.3216.3316.1116.1715.8421,500
05 Aug 202116.1416.2516.1216.1215.7992,600
04 Aug 202116.2116.2616.1016.1315.8059,200
03 Aug 202115.9916.1915.9116.1415.8181,200
02 Aug 202116.1616.4416.0916.1415.8139,100
30 Jul 202116.2716.3016.0816.1015.7754,800
29 Jul 202116.5016.5616.4016.5316.2027,800
28 Jul 202116.2916.3816.1516.3316.0030,300
27 Jul 202116.5616.5916.4316.5416.21130,400
26 Jul 202116.3216.4316.3116.4316.1068,000
23 Jul 202116.6116.6116.4216.4616.1355,500
22 Jul 202116.8016.8116.5116.5816.2485,700
21 Jul 202116.2016.5115.8416.5116.1855,000
20 Jul 202115.9616.2915.8516.2115.88101,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...