Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Woodside Energy Group Ltd (OP: WOPEF )

18.39 +0.50 (+2.82%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2012 30.00 30.00 30.00 30.00 0 -0.85(-2.76%)
May 22, 2012 30.85 30.85 30.85 30.85 3,233 +0.75(+2.49%)
May 21, 2012 30.10 30.10 30.10 30.10 649 -2.15(-6.67%)
May 15, 2012 32.25 32.25 32.25 0 -0.60(-1.83%)
May 14, 2012 32.85 32.85 32.85 32.85 400 -0.70(-2.09%)
May 10, 2012 33.55 33.55 33.55 345 -2.10(-5.89%)
May 07, 2012 35.65 35.65 35.65 0 -2.24(-5.91%)
May 01, 2012 37.89 37.89 37.89 0 +1.89(+5.25%)
Apr 25, 2012 36.00 36.00 36.00 0 +0.36(+1.01%)
Apr 12, 2012 35.64 35.64 35.64 0 -0.19(-0.53%)
Apr 05, 2012 35.83 35.83 35.83 0 -0.42(-1.16%)
Apr 02, 2012 36.25 36.25 36.25 0 -0.42(-1.15%)
Mar 28, 2012 36.67 36.67 36.67 36.67 0 +0.07(+0.19%)
Mar 23, 2012 36.60 36.60 36.60 0 +1.05(+2.95%)
Mar 22, 2012 35.75 35.75 35.55 35.55 325 -1.75(-4.69%)
Mar 19, 2012 37.30 37.30 37.30 269 +0.15(+0.40%)
Mar 16, 2012 37.15 37.15 37.15 37.15 850 -0.55(-1.46%)
Mar 08, 2012 37.70 37.70 37.70 0 +1.55(+4.29%)
Mar 06, 2012 36.15 36.15 36.15 0 -4.15(-10.30%)
Feb 29, 2012 40.30 40.30 40.30 0 +1.10(+2.81%)
Feb 28, 2012 39.95 39.95 39.20 39.20 315 -1.15(-2.85%)
Feb 23, 2012 40.35 40.35 40.35 0 +1.85(+4.81%)
Feb 21, 2012 38.50 38.50 38.50 38.50 0 +0.58(+1.53%)
Feb 14, 2012 37.92 37.92 37.92 0 +0.02(+0.05%)
Feb 10, 2012 37.90 37.90 37.90 0 +1.75(+4.84%)
Jan 26, 2012 36.15 36.15 36.15 0 +0.95(+2.70%)
Jan 24, 2012 35.20 35.20 35.20 35.20 0 +0.08(+0.23%)
Jan 17, 2012 35.12 35.12 35.12 0 +3.03(+9.44%)
Jan 03, 2012 32.09 32.09 32.09 0 +1.08(+3.48%)
Dec 30, 2011 31.00 31.01 31.00 31.01 600 -0.14(-0.45%)
Dec 29, 2011 31.15 31.15 31.15 31.15 932 -0.35(-1.11%)
Dec 28, 2011 31.40 31.50 31.40 31.50 300 -0.45(-1.41%)
Dec 22, 2011 31.95 31.95 31.95 31.95 0 +0.94(+3.03%)
Dec 21, 2011 31.01 31.01 31.01 31.01 1,821 +0.28(+0.91%)
Dec 20, 2011 31.00 31.00 30.73 30.73 1,414 +0.88(+2.95%)
Dec 19, 2011 29.85 29.85 29.85 29.85 600 -1.50(-4.78%)
Dec 16, 2011 31.55 31.55 31.35 31.35 300 +0.45(+1.46%)
Dec 14, 2011 30.90 30.90 30.90 30.90 0 -4.40(-12.46%)
Dec 05, 2011 35.30 35.30 35.30 35.30 0 +0.65(+1.88%)
Nov 30, 2011 34.65 34.65 34.65 0 +2.41(+7.48%)
Nov 28, 2011 32.24 32.24 32.24 0 -5.31(-14.14%)
Nov 11, 2011 37.55 37.55 37.55 0 +0.05(+0.13%)
Nov 07, 2011 37.50 37.50 37.50 0 -0.10(-0.27%)
Nov 04, 2011 37.60 37.60 37.60 37.60 610 -0.43(-1.13%)
Nov 02, 2011 38.03 38.03 38.03 0 -0.07(-0.18%)
Oct 28, 2011 38.10 38.10 38.10 0 -0.65(-1.68%)
Oct 27, 2011 38.85 38.85 38.75 38.75 1,050 +2.41(+6.63%)
Oct 25, 2011 36.34 36.34 36.34 0 +0.44(+1.23%)
Oct 24, 2011 36.15 36.46 35.90 35.90 450 +1.49(+4.33%)
Oct 21, 2011 34.41 34.41 34.41 34.41 120 +0.31(+0.91%)
Oct 20, 2011 34.41 34.41 34.10 34.10 400 -1.16(-3.29%)
Oct 19, 2011 35.70 35.70 35.26 35.26 600 -0.85(-2.35%)
Oct 18, 2011 36.11 36.11 36.11 36.11 700 +0.21(+0.58%)
Oct 17, 2011 35.90 35.90 35.90 35.90 100 +0.90(+2.57%)
Oct 11, 2011 35.00 35.00 35.00 35.00 0 -0.60(-1.69%)
Oct 10, 2011 35.75 35.75 35.60 35.60 800 +1.65(+4.86%)
Oct 06, 2011 33.95 33.95 33.95 0 +2.02(+6.33%)
Oct 05, 2011 31.93 31.93 31.93 31.93 200 +2.45(+8.31%)
Oct 04, 2011 29.48 29.48 29.48 29.48 400 -1.42(-4.60%)
Sep 29, 2011 30.90 30.90 30.90 30.90 0 +0.10(+0.32%)
Sep 28, 2011 31.15 31.15 30.80 30.80 325 -0.05(-0.16%)
Sep 27, 2011 30.85 30.85 30.85 30.85 300 +1.06(+3.56%)
Sep 26, 2011 29.72 29.79 29.02 29.79 1,600 -0.81(-2.65%)
Sep 23, 2011 30.18 30.60 30.18 30.60 2,657 -0.50(-1.61%)
Sep 22, 2011 32.15 32.15 31.10 31.10 300 -2.96(-8.69%)
Sep 21, 2011 34.06 34.06 34.06 34.06 200 -0.19(-0.55%)
Sep 20, 2011 33.95 34.25 33.95 34.25 1,960 -1.22(-3.44%)
Sep 16, 2011 35.47 35.47 35.47 0 +1.47(+4.32%)
Sep 14, 2011 34.00 34.00 34.00 34.00 0 +0.10(+0.29%)
Sep 13, 2011 34.30 34.30 33.90 33.90 700 +0.25(+0.74%)
Sep 12, 2011 33.18 33.65 33.18 33.65 215 -1.96(-5.50%)
Sep 07, 2011 35.61 35.61 35.61 0 +0.11(+0.31%)
Sep 06, 2011 35.50 35.50 35.50 35.50 100 -1.78(-4.77%)
Sep 01, 2011 37.28 37.28 37.28 0 -0.19(-0.51%)
Aug 31, 2011 37.47 37.47 37.47 37.47 400 +0.01(+0.03%)
Aug 26, 2011 37.46 37.46 37.46 0 +0.48(+1.30%)
Aug 23, 2011 36.98 36.98 36.98 36.98 0 +0.63(+1.73%)
Aug 22, 2011 36.35 36.35 36.35 36.35 1,400 -3.80(-9.46%)
Aug 15, 2011 40.15 40.15 40.15 525 +1.42(+3.67%)
Aug 11, 2011 38.73 38.73 38.73 0 +2.54(+7.02%)
Aug 10, 2011 36.19 36.19 36.19 36.19 350 -0.01(-0.03%)
Aug 09, 2011 35.00 36.20 35.00 36.20 342 +2.35(+6.94%)
Aug 08, 2011 33.85 33.85 33.85 33.85 150 -1.94(-5.42%)
Aug 05, 2011 36.17 36.17 35.79 35.79 400 -3.46(-8.82%)
Aug 03, 2011 39.25 39.25 39.25 0 -1.79(-4.36%)
Aug 02, 2011 41.04 41.04 41.04 41.04 200 -0.81(-1.94%)
Aug 01, 2011 41.85 41.85 41.85 41.85 455 +0.40(+0.97%)
Jul 29, 2011 41.42 41.45 41.42 41.45 500 -1.55(-3.60%)
Jul 27, 2011 43.00 43.00 43.00 0 -0.65(-1.49%)
Jul 21, 2011 43.65 43.65 43.65 0 +0.90(+2.11%)
Jul 20, 2011 42.44 42.75 42.44 42.75 1,150 +0.53(+1.26%)
Jul 19, 2011 41.86 42.22 41.86 42.22 600 +1.82(+4.50%)
Jul 18, 2011 40.40 40.40 40.40 40.40 250 -1.37(-3.28%)
Jul 15, 2011 41.85 41.85 41.77 41.77 400 -1.09(-2.54%)
Jul 14, 2011 42.86 42.86 42.86 42.86 325 -0.49(-1.13%)
Jul 13, 2011 43.25 43.35 43.25 43.35 535 +1.16(+2.75%)
Jul 12, 2011 42.19 42.19 42.19 42.19 400 -0.45(-1.06%)
Jul 11, 2011 42.73 42.73 42.64 42.64 400 -1.55(-3.51%)
Jun 30, 2011 44.19 44.19 44.19 0 +0.84(+1.94%)
Jun 29, 2011 42.89 43.35 42.89 43.35 1,600 +1.28(+3.04%)
Jun 28, 2011 41.93 42.07 41.93 42.07 617 +0.08(+0.19%)
Jun 27, 2011 41.99 41.99 41.99 41.99 600 +0.09(+0.21%)
Jun 24, 2011 41.95 42.00 41.90 41.90 525 -1.81(-4.14%)
Jun 22, 2011 43.71 43.71 43.71 230 +0.11(+0.25%)
Jun 21, 2011 43.40 43.60 43.40 43.60 773 +0.85(+1.99%)
Jun 20, 2011 42.75 42.75 42.75 42.75 1,625 -0.95(-2.17%)
Jun 17, 2011 43.70 43.70 43.70 43.70 400 -3.14(-6.70%)
Jun 14, 2011 46.84 46.84 46.84 0 +1.24(+2.72%)
Jun 13, 2011 46.04 46.04 45.60 45.60 400 -0.01(-0.02%)
Jun 10, 2011 45.68 45.68 45.61 45.61 1,275 -1.18(-2.52%)
Jun 09, 2011 46.31 46.79 46.31 46.79 1,400 -0.16(-0.34%)
Jun 08, 2011 46.84 46.95 46.84 46.95 1,600 -2.05(-4.18%)
Jun 06, 2011 49.00 49.00 49.00 0 +0.61(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.