Woodside Energy Group Ltd (WOPEF)
OTCMKTS
· Delayed Price · Currency is USD
15.95
+0.38 (2.44%)
Aug 13, 2025, 12:12 PM EDT
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - | - |
| Aug 11, 2025 | 19.00 | 19.00 | 15.57 | 15.57 | 15.57 | 4.15% | 440 |
| Aug 8, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Aug 7, 2025 | 14.95 | 19.86 | 14.95 | 14.95 | 14.95 | -6.45% | 400 |
| Aug 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 4.99% | 43,019 |
| Aug 5, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 29 |
| Aug 4, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -10.94% | 254 |
| Aug 1, 2025 | 17.06 | 17.09 | 17.06 | 17.09 | 17.09 | 16.97% | 200 |
| Jul 31, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - | 827 |
| Jul 30, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - | 25,000 |
| Jul 29, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - | 1,897 |
| Jul 28, 2025 | 14.61 | 17.64 | 14.61 | 14.61 | 14.61 | -14.81% | 600 |
| Jul 25, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 6.46% | 80,172 |
| Jul 24, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - | 11 |
| Jul 23, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - | - |
| Jul 22, 2025 | 15.90 | 16.11 | 15.90 | 16.11 | 16.11 | 4.47% | 550 |
| Jul 21, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - | - |
| Jul 18, 2025 | 15.88 | 15.88 | 15.42 | 15.42 | 15.42 | -1.72% | 5,553 |
| Jul 17, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Jul 16, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Jul 15, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 28 |
| Jul 14, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 5 |
| Jul 11, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Jul 10, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 19 |
| Jul 9, 2025 | 15.19 | 15.69 | 15.19 | 15.69 | 15.69 | 3.29% | 5,255 |
| Jul 8, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - | - |
| Jul 7, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.94% | 152 |
| Jul 3, 2025 | 15.75 | 15.75 | 15.42 | 15.65 | 15.65 | 1.36% | 2,014 |
| Jul 2, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Jul 1, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | 25 |
| Jun 30, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.01% | 100,898 |
| Jun 27, 2025 | 14.91 | 15.44 | 14.91 | 15.44 | 15.44 | -1.35% | 479 |
| Jun 26, 2025 | 15.52 | 15.65 | 15.52 | 15.65 | 15.65 | 1.39% | 705 |
| Jun 25, 2025 | 15.22 | 15.44 | 15.22 | 15.44 | 15.44 | -2.74% | 453 |
| Jun 24, 2025 | 15.60 | 17.55 | 15.60 | 15.87 | 15.87 | -10.94% | 1,945 |
| Jun 23, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | 97 |
| Jun 20, 2025 | 16.71 | 17.82 | 16.71 | 17.82 | 17.82 | 6.71% | 292 |
| Jun 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 176,945 |
| Jun 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 623,511 |
| Jun 16, 2025 | 16.10 | 16.70 | 16.10 | 16.70 | 16.70 | 6.00% | 61,310 |
| Jun 13, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.71% | 524 |
| Jun 12, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | 516 |
| Jun 11, 2025 | 15.05 | 15.50 | 15.05 | 15.49 | 15.49 | 2.92% | 2,033 |
| Jun 10, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Jun 9, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 9.75% | 1,126 |
| Jun 6, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -7.78% | 813 |
| Jun 5, 2025 | 14.90 | 14.90 | 14.50 | 14.87 | 14.87 | 14.38% | 51,054 |
| Jun 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3 |
| Jun 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.59% | 100,281 |
| Jun 2, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - | 93 |