Woodside Energy Group Ltd (WOPEF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

18.89

0.00

(0.00%)

At close: 09:40AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	18.89	18.89	18.89	18.89	18.89	-
Apr 30, 2024	18.89	18.89	18.89	18.89	18.89	-
Apr 29, 2024	18.89	18.89	18.89	18.89	18.89	300
Apr 26, 2024	17.95	17.95	17.95	17.95	17.95	100
Apr 25, 2024	18.48	18.48	18.48	18.48	18.48	-
Apr 24, 2024	18.48	18.48	18.48	18.48	18.48	38,000
Apr 23, 2024	18.37	18.48	18.37	18.48	18.48	20,300
Apr 22, 2024	18.99	18.99	18.34	18.35	18.35	1,000
Apr 19, 2024	19.03	19.15	18.37	19.15	19.15	1,600
Apr 18, 2024	18.80	18.80	18.80	18.80	18.80	36,000
Apr 17, 2024	19.01	19.01	19.01	19.01	19.01	-
Apr 16, 2024	19.00	19.01	19.00	19.01	19.01	1,000
Apr 15, 2024	19.94	19.94	19.94	19.94	19.94	2,300
Apr 12, 2024	19.49	19.49	19.49	19.49	19.49	500
Apr 11, 2024	19.93	19.93	19.93	19.93	19.93	300
Apr 10, 2024	19.72	19.72	19.72	19.72	19.72	-
Apr 09, 2024	19.72	19.72	19.72	19.72	19.72	700
Apr 08, 2024	20.21	20.40	20.21	20.40	20.40	234,200
Apr 05, 2024	21.35	21.35	21.35	21.35	21.35	400
Apr 04, 2024	19.55	19.77	19.55	19.65	19.65	1,000
Apr 03, 2024	20.21	20.22	20.21	20.22	20.22	2,200
Apr 02, 2024	20.45	20.45	20.45	20.45	20.45	-
Apr 01, 2024	20.45	20.45	20.45	20.45	20.45	50,100
Mar 28, 2024	20.09	20.09	20.00	20.00	20.00	300
Mar 27, 2024	19.43	19.51	19.43	19.51	19.51	77,300
Mar 26, 2024	19.85	19.86	19.85	19.86	19.86	1,000
Mar 25, 2024	19.70	19.70	19.70	19.70	19.70	300
Mar 22, 2024	19.74	19.74	19.00	19.70	19.70	6,600
Mar 21, 2024	19.98	19.98	19.23	19.73	19.73	2,500
Mar 20, 2024	19.60	19.60	19.60	19.60	19.60	1,300
Mar 19, 2024	19.60	19.60	19.60	19.60	19.60	72,000
Mar 18, 2024	18.83	18.83	18.83	18.83	18.83	96,800
Mar 15, 2024	18.83	18.83	18.83	18.83	18.83	61,400
Mar 14, 2024	18.83	18.83	18.83	18.83	18.83	30,000
Mar 13, 2024	18.83	18.83	18.83	18.83	18.83	2,600
Mar 12, 2024	18.95	19.17	18.95	19.17	19.17	3,600
Mar 11, 2024	18.78	18.78	18.78	18.78	18.78	47,900
Mar 08, 2024	19.60	19.60	19.60	19.60	19.60	64,200
Mar 07, 2024	19.33	19.33	19.33	19.33	19.33	-
Mar 07, 2024	0.857 Dividend
Mar 06, 2024	19.20	19.78	19.20	19.33	18.47	2,900
Mar 05, 2024	20.23	20.23	20.23	20.23	19.33	360,600
Mar 04, 2024	19.63	19.63	19.63	19.63	18.76	1,700
Mar 01, 2024	19.63	19.63	19.63	19.63	18.76	90,200
Feb 29, 2024	19.50	19.77	19.50	19.50	18.64	117,700
Feb 28, 2024	20.09	20.09	19.50	19.85	18.97	50,100
Feb 27, 2024	19.88	19.88	19.88	19.88	19.00	13,100
Feb 26, 2024	19.74	20.22	19.50	19.88	19.00	2,100
Feb 23, 2024	19.81	19.81	19.81	19.81	18.93	300
Feb 22, 2024	20.16	20.16	20.16	20.16	19.27	12,200
Feb 21, 2024	19.50	19.50	19.50	19.50	18.64	50,900
Feb 20, 2024	19.78	19.78	19.78	19.78	18.90	700
Feb 16, 2024	20.20	20.20	20.01	20.01	19.12	4,600
Feb 15, 2024	20.00	20.00	20.00	20.00	19.11	50,200
Feb 14, 2024	20.69	20.69	20.00	20.00	19.11	700
Feb 13, 2024	20.14	20.14	20.14	20.14	19.25	100
Feb 12, 2024	20.96	20.96	20.96	20.96	20.03	500
Feb 09, 2024	20.93	20.93	20.93	20.93	20.00	2,700
Feb 08, 2024	21.44	21.44	20.93	20.93	20.00	1,800
Feb 07, 2024	22.08	22.08	20.33	21.00	20.07	2,800
Feb 06, 2024	20.55	21.09	20.55	21.09	20.15	14,300
Feb 05, 2024	20.50	20.50	20.50	20.50	19.59	400
Feb 02, 2024	21.96	21.96	21.73	21.73	20.77	1,100
Feb 01, 2024	21.08	21.08	21.08	21.08	20.15	2,200
Jan 31, 2024	21.00	21.00	21.00	21.00	20.07	166,200
Jan 30, 2024	20.37	21.57	20.37	21.57	20.61	900
Jan 29, 2024	20.15	21.47	20.15	21.46	20.51	186,700
Jan 26, 2024	20.89	20.89	20.89	20.89	19.96	1,000
Jan 25, 2024	19.96	19.96	19.96	19.96	19.08	800
Jan 24, 2024	20.66	20.66	20.20	20.20	19.30	238,000
Jan 23, 2024	21.13	21.13	20.11	20.79	19.87	111,200
Jan 22, 2024	20.86	20.87	20.86	20.87	19.94	57,900
Jan 19, 2024	20.80	20.80	20.00	20.39	19.49	3,100
Jan 18, 2024	20.55	20.55	19.29	19.29	18.43	9,000
Jan 17, 2024	20.67	20.67	20.67	20.67	19.75	-
Jan 16, 2024	20.67	20.67	19.91	20.67	19.75	9,700
Jan 12, 2024	21.49	21.49	21.49	21.49	20.54	1,000
Jan 11, 2024	21.26	21.26	21.05	21.05	20.12	204,500
Jan 10, 2024	20.31	20.31	20.31	20.31	19.41	5,100
Jan 09, 2024	20.53	20.79	20.53	20.61	19.70	600
Jan 08, 2024	20.90	21.36	20.68	21.12	20.18	28,700
Jan 05, 2024	21.11	21.63	21.11	21.49	20.54	1,300
Jan 04, 2024	21.76	21.76	21.57	21.57	20.61	4,500
Jan 03, 2024	21.04	21.09	21.04	21.09	20.15	1,000
Jan 02, 2024	21.79	21.79	21.10	21.10	20.16	5,900
Dec 29, 2023	20.18	21.64	20.18	21.59	20.63	2,500
Dec 28, 2023	23.89	23.89	20.84	20.84	19.92	344,100
Dec 27, 2023	22.71	22.71	20.91	21.77	20.80	21,500
Dec 26, 2023	21.61	21.61	20.58	20.58	19.67	4,600
Dec 22, 2023	21.63	21.63	20.30	20.30	19.40	6,800
Dec 21, 2023	21.27	21.27	20.63	20.63	19.72	12,100
Dec 20, 2023	20.43	21.00	20.43	20.84	19.92	5,700
Dec 19, 2023	20.44	20.91	20.30	20.89	19.96	10,000
Dec 18, 2023	20.20	20.74	20.20	20.42	19.51	1,500
Dec 15, 2023	20.09	20.73	19.90	20.73	19.81	4,400
Dec 14, 2023	20.55	20.55	19.66	20.38	19.48	5,700
Dec 13, 2023	19.58	20.00	19.58	19.66	18.79	24,100
Dec 12, 2023	19.48	20.44	19.35	20.44	19.53	4,700
Dec 11, 2023	19.45	20.30	19.45	19.55	18.68	26,400
Dec 08, 2023	19.49	19.98	19.48	19.48	18.62	44,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.50+0.50(+0.63%)

Bitcoin CAD78,657.01-3,965.11(-4.80%)

Woodside Energy Group Ltd (WOPEF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.50
+0.50(+0.63%)

Bitcoin CAD
78,657.01
-3,965.11(-4.80%)