Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Woodside Energy Group Ltd (WOPEF)

13.00
+0.45
+(3.59%)
At close: April 30 at 11:57:14 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202513.0413.0413.0013.0013.006,000
Apr 29, 202513.0913.0913.0913.0913.09-
Apr 28, 202514.1414.1413.0913.0913.091,200
Apr 25, 202513.9013.9013.9013.9013.90300
Apr 24, 202513.9813.9813.9813.9813.98-
Apr 23, 202513.9813.9813.9813.9813.98-
Apr 22, 202513.9813.9813.9813.9813.98-
Apr 21, 202514.0314.5013.9813.9813.982,900
Apr 17, 202513.7713.9512.4012.4012.401,000
Apr 16, 202512.5512.5512.5512.5512.55-
Apr 15, 202512.5512.5512.5512.5512.55-
Apr 14, 202512.5512.5512.5512.5512.554,200
Apr 11, 202510.7610.7610.7610.7610.7620,500
Apr 10, 202511.9512.0511.3912.0512.052,200
Apr 9, 202510.7913.4210.7910.7910.7940,300
Apr 8, 202510.0510.0510.0510.0510.0555,400
Apr 7, 202512.9312.9311.6111.6111.61700
Apr 4, 202513.5013.5012.6012.6012.60600
Apr 3, 202514.2016.3114.2014.7014.70900
Apr 2, 202515.0515.0515.0515.0515.05-
Apr 1, 202515.0515.0515.0515.0515.05-
Mar 31, 202514.2515.8214.2515.0515.051,100
Mar 28, 202514.2514.2514.2514.2514.255,100
Mar 27, 202512.9915.6812.9914.8514.85900
Mar 26, 202513.8614.0013.8613.8713.878,700
Mar 25, 202514.5114.5114.5114.5114.51700
Mar 24, 202512.9914.5912.9914.5914.592,100
Mar 21, 202514.2714.2714.2714.2714.27200
Mar 20, 202514.7714.7714.7714.7714.77100,300
Mar 19, 202516.6216.6216.6216.6216.62-
Mar 18, 202513.8716.6213.8716.6216.62700
Mar 17, 202515.9115.9114.7214.7214.724,700
Mar 14, 202514.2615.6113.8413.9513.95114,500
Mar 13, 202513.0213.0213.0213.0213.02-
Mar 12, 202516.4516.4512.9513.0213.025,800
Mar 11, 202513.9413.9413.5013.5013.501,800
Mar 10, 202514.9315.9113.7015.9115.912,100
Mar 7, 202513.8515.6512.9512.9512.959,100
Mar 6, 202516.2716.2713.7414.9714.972,600
Mar 5, 202516.9716.9716.2716.2716.272,000
Mar 4, 202516.3516.3516.3516.3516.35200
Mar 3, 202515.6716.8615.6716.8616.8697,200
Feb 28, 202516.9716.9715.0415.0415.045,800
Feb 27, 202516.0216.0214.1114.1114.113,000
Feb 26, 202515.6816.2415.5015.5015.501,100
Feb 25, 202514.3014.3014.3014.3014.30-
Feb 24, 202515.5115.5114.3014.3014.303,100
Feb 21, 202515.0615.0615.0615.0615.06-
Feb 20, 202515.0615.0615.0615.0615.06800
Feb 19, 202514.7714.7714.7714.7714.77300
Feb 18, 202515.0016.3915.0016.3916.3910,600
Feb 14, 202516.7016.7015.3415.3415.34600
Feb 13, 202515.4016.7015.4016.7016.70500
Feb 12, 202515.7516.4515.0015.0015.001,900
Feb 11, 202515.0115.7715.0115.7715.771,300
Feb 10, 202515.7515.7515.0015.0015.003,300
Feb 7, 202514.6015.5014.6015.5015.50400
Feb 6, 202514.7014.7014.7014.7014.701,800
Feb 5, 202515.4415.4415.4415.4415.445,200
Feb 4, 202515.0017.0014.6514.6514.65500
Feb 3, 202515.5016.9115.1615.1615.1612,500
Jan 31, 202515.4915.4915.4915.4915.493,300
Jan 30, 202515.0515.0515.0515.0515.05-
Jan 29, 202515.7515.7515.0515.0515.057,100
Jan 28, 202515.7015.7015.7015.7015.701,000
Jan 27, 202517.1917.1917.1917.1917.19300
Jan 24, 202515.1517.8515.1517.8517.852,000
Jan 23, 202516.6016.6015.7015.7015.70200
Jan 22, 202515.8615.8615.8615.8615.86-
Jan 21, 202515.8615.9915.8615.8615.861,400
Jan 17, 202516.6516.6514.9514.9514.954,200
Jan 16, 202516.6516.6516.6516.6516.65300
Jan 15, 202516.4016.4016.4016.4016.401,000
Jan 14, 202514.1414.1414.1414.1414.14400
Jan 13, 202517.4017.4017.4017.4017.403,300
Jan 10, 202514.2216.1314.2215.6715.678,100
Jan 8, 202515.9915.9915.9915.9915.991,000
Jan 7, 202515.6515.6515.6515.6515.65-
Jan 6, 202516.5116.5115.0015.6515.651,300
Jan 3, 202515.1916.1515.1916.1516.15400
Jan 2, 202514.4017.2514.4017.2517.25700
Dec 31, 202415.5315.5315.5315.5315.53100
Dec 30, 202416.5616.5614.6014.6014.605,100
Dec 27, 202412.5412.5412.5412.5412.54200
Dec 26, 202415.3015.3013.5914.4414.442,900
Dec 24, 202413.8713.8713.8513.8513.853,200
Dec 23, 202414.0014.0013.1613.1613.161,000
Dec 20, 202414.1514.9413.3914.0414.044,900
Dec 19, 202412.5714.3412.5714.3414.34500
Dec 18, 202414.5014.5014.5014.5014.501,200
Dec 17, 202415.2015.8014.8615.8015.803,200
Dec 16, 202415.1916.5615.1916.5616.561,100
Dec 13, 202416.5616.5616.5616.5616.56400
Dec 12, 202415.1415.1415.1415.1415.14217,200
Dec 11, 202413.6415.3413.6415.3415.34531,200
Dec 10, 202415.6015.6115.1915.1915.19567,600
Dec 9, 202416.5616.5614.9814.9814.98642,600
Dec 6, 202416.5616.5615.1915.2215.227,200
Dec 5, 202415.7015.7015.7015.7015.70301,700
Dec 4, 202415.4015.4014.9514.9514.95400,900
Dec 3, 202415.7216.5715.2116.5716.572,000
Dec 2, 202417.6017.6016.5616.5616.562,600
Nov 29, 202415.1615.4515.1615.4515.452,600
Nov 27, 202415.1915.7515.1915.7515.7510,900
Nov 26, 202415.6615.6615.6615.6615.66-
Nov 25, 202415.6615.6615.6615.6615.66300
Nov 22, 202415.4115.4115.4115.4115.4114,400
Nov 21, 202415.0315.0315.0315.0315.03300
Nov 20, 202416.2516.2516.2516.2516.25-
Nov 19, 202415.9616.2515.9616.2516.257,200
Nov 18, 202414.8815.2514.8815.2515.252,000
Nov 15, 202414.8714.8714.8714.8714.87-
Nov 14, 202414.7415.0714.7414.8714.87579,800
Nov 13, 202415.2515.2515.2515.2515.251,200
Nov 12, 202415.7515.7515.7515.7515.75501,100
Nov 11, 202415.2516.5015.2516.0016.001,200
Nov 8, 202415.6616.8615.6616.8616.86400
Nov 7, 202414.7515.2514.7415.2515.254,500
Nov 6, 202414.7514.7514.7514.7514.75200
Nov 5, 202416.0016.0016.0016.0016.00-
Nov 4, 202415.5916.5015.5916.0016.007,000
Nov 1, 202414.9514.9514.9514.9514.95-
Oct 31, 202414.9514.9514.9514.9514.95200
Oct 30, 202414.9515.0114.9515.0115.012,200
Oct 29, 202414.7014.7014.7014.7014.701,100
Oct 28, 202417.0017.0016.9716.9716.97500
Oct 25, 202415.2617.0015.2617.0017.00500
Oct 24, 202416.5016.5016.0516.0516.05511,700
Oct 23, 202416.9916.9916.0016.0016.0013,500
Oct 22, 202417.0417.0417.0417.0417.04-
Oct 21, 202417.2017.2017.0417.0417.042,300
Oct 18, 202416.2517.0016.2517.0017.004,300
Oct 17, 202416.7716.7716.7716.7716.7776,100
Oct 16, 202416.0416.0416.0016.0016.00201,400
Oct 15, 202416.1016.1016.1016.1016.10-
Oct 14, 202419.4219.4216.1016.1016.1019,100
Oct 11, 202418.5018.5118.5018.5118.5150,400
Oct 10, 202418.6218.6218.6218.6218.62400
Oct 9, 202416.2016.2016.2016.2016.20200
Oct 8, 202417.6917.6917.6917.6917.69-
Oct 7, 202417.6917.6917.6917.6917.695,100
Oct 4, 202416.4516.4516.4516.4516.45-
Oct 3, 202416.4516.4516.4516.4516.45200
Oct 2, 202416.1816.1816.1816.1816.18-
Oct 1, 202416.1816.1816.1816.1816.1818,400
Sep 30, 202416.1816.1816.1816.1816.1850,000
Sep 27, 202416.1816.1816.1816.1816.18200
Sep 26, 202416.1516.1516.1516.1516.15300
Sep 25, 202416.1518.9516.1117.3417.345,800
Sep 24, 202416.1816.1816.1816.1816.18800
Sep 23, 202416.7716.7716.7716.7716.77-
Sep 20, 202416.7716.7716.7716.7716.77-
Sep 19, 202415.9016.7715.9016.7716.772,600
Sep 18, 202415.1815.1815.1815.1815.18-
Sep 17, 202415.1815.1815.1815.1815.18500
Sep 16, 202415.1818.3115.1815.1815.18700
Sep 13, 202418.8118.8115.1815.1815.18700
Sep 12, 202415.7015.7015.7015.7015.70-
Sep 11, 202415.1915.7015.1915.7015.70192,800
Sep 10, 202415.5115.5115.5115.5115.51600
Sep 9, 202418.0718.0718.0718.0718.072,100
Sep 6, 202415.5215.5215.5215.5215.52400
Sep 5, 2024 0.978 Dividend
Sep 5, 202419.3719.3719.3719.3719.37-
Sep 4, 202419.3719.3719.3719.3718.39-
Sep 3, 202419.3719.3719.3719.3718.396,700
Aug 30, 202418.2518.2518.2518.2517.331,800
Aug 29, 202417.3017.3017.3017.3016.4360,100
Aug 28, 202417.3017.3017.3017.3016.43400,000
Aug 27, 202417.3017.3017.3017.3016.43-
Aug 26, 202417.3017.3017.3017.3016.43-
Aug 23, 202416.7017.3016.7017.3016.43600
Aug 22, 202416.9316.9316.9316.9316.08-
Aug 21, 202416.9316.9316.9316.9316.08102,500
Aug 20, 202416.9316.9316.9316.9316.08700
Aug 19, 202417.6017.6017.6017.6016.71800
Aug 16, 202415.5115.5115.5115.5114.731,100
Aug 15, 202415.5115.5115.5115.5114.73100,000
Aug 14, 202415.5115.5115.5115.5114.73205,600
Aug 13, 202415.7615.7615.7615.7614.962,600
Aug 12, 202415.7615.7615.7615.7614.96300
Aug 9, 202415.7515.7515.7515.7514.95200
Aug 8, 202415.7515.7515.7515.7514.951,800
Aug 7, 202416.0716.6715.7516.6715.83418,200
Aug 6, 202415.5615.5615.5615.5614.77-
Aug 5, 202416.2316.3115.5615.5614.771,900
Aug 2, 202417.8217.8217.8217.8216.92-
Aug 1, 202417.8217.8217.8217.8216.921,500
Jul 31, 202417.3318.0416.6016.6015.761,900
Jul 30, 202416.9216.9216.9216.9216.071,100
Jul 29, 202417.7417.7417.7417.7416.84100
Jul 26, 202416.4417.3615.5615.5614.77100,500
Jul 25, 202418.0020.0517.7718.0417.133,100
Jul 24, 202418.2618.6718.2618.6717.73490,200
Jul 23, 202418.2918.2918.2618.2617.341,900
Jul 22, 202419.8620.5919.8620.5919.552,800
Jul 19, 202420.1020.1020.1020.1019.09200
Jul 18, 202419.6019.6019.6019.6018.6175,000
Jul 17, 202419.6019.6019.6019.6018.61-
Jul 16, 202419.6019.6019.6019.6018.61150,100
Jul 15, 202419.8419.9319.8119.9318.92267,100
Jul 12, 202419.7119.8619.4219.8618.861,700
Jul 11, 202419.5119.5818.8519.5418.55186,500
Jul 10, 202418.7219.2418.7219.2418.2784,200
Jul 9, 202419.3019.3019.3019.3018.331,200
Jul 8, 202419.7619.7619.7619.7618.7662,600
Jul 5, 202419.7619.7619.7619.7618.7650,000
Jul 3, 202419.7619.7619.7619.7618.76200
Jul 2, 202419.3219.5219.3219.5218.535,100
Jul 1, 202419.3619.3619.3619.3618.38300
Jun 28, 202418.8019.4018.8019.4018.4240,300
Jun 27, 202418.5018.5018.5018.5017.5733,900
Jun 26, 202418.5018.5018.5018.5017.57-
Jun 25, 202418.5118.5118.5018.5017.571,200
Jun 24, 202418.0018.3118.0018.3117.398,600
Jun 21, 202418.2618.2617.7717.7716.87204,600
Jun 20, 202417.5117.7717.5117.7716.8726,700
Jun 18, 202417.7117.9117.7117.9117.01424,300
Jun 17, 202418.4318.4318.4318.4317.50-
Jun 14, 202418.4318.4318.4318.4317.50-
Jun 13, 202418.4318.4318.4318.4317.5024,400
Jun 12, 202418.4318.4318.4318.4317.501,700
Jun 11, 202417.7217.7217.7217.7216.83500
Jun 10, 202418.1818.2518.1818.2517.337,100
Jun 7, 202417.7317.9517.7317.9517.04400
Jun 6, 202417.9918.3017.9018.3017.38423,700
Jun 5, 202418.1018.1018.1018.1017.197,700
Jun 4, 202418.3918.3918.3918.3917.467,000
Jun 3, 202418.3918.3918.3918.3917.46-
May 31, 202418.3918.3918.3918.3917.464,600
May 30, 202417.8917.8917.8917.8916.991,700
May 29, 202417.8917.8917.8917.8916.99200
May 28, 202418.0818.0818.0818.0817.17100
May 24, 202418.0818.0818.0818.0817.17200
May 23, 202418.4918.4918.3018.3017.381,200
May 22, 202417.8017.8017.8017.8016.90900
May 21, 202418.5918.5918.5918.5917.655,300
May 20, 202418.8518.8518.5018.5017.573,900
May 17, 202418.6018.6018.5118.5117.587,600
May 16, 202418.3018.3018.3018.3017.38-
May 15, 202418.3018.3018.3018.3017.38200
May 14, 202418.0418.0418.0418.0417.139,900
May 13, 202418.0418.0418.0418.0417.13350,100
May 10, 202417.9017.9017.9017.9017.00250,000
May 9, 202417.9017.9017.9017.9017.00-
May 8, 202417.9017.9017.9017.9017.00200
May 7, 202418.9618.9618.3618.4217.4926,600
May 6, 202418.4718.4718.4718.4717.54204,200
May 3, 202417.1317.6017.1317.5616.673,300
May 2, 202418.8918.8918.8918.8917.94-
May 1, 202418.8918.8918.8918.8917.94-

Related Tickers

PXK.MU Peyto Exploration & Development Corp
11.22
-0.97%
 
1YE.F Energean plc
10.18
-1.45%
 
NUVSF NuVista Energy Ltd.
8.50
+0.59%
 
TNEYF Tamarack Valley Energy Ltd.
2.5900
-1.15%
 
ZPTAF Surge Energy Inc.
3.4000
-0.29%
 
CCEC.V CANCAMBRIA ENERGY CORP
0.5000
-9.09%
 
ALVOF Alvopetro Energy Ltd.
3.9200
+0.26%
 
CDDRF Headwater Exploration Inc.
4.0400
0.00%
 
ATHOF Athabasca Oil Corporation
3.2800
+0.92%
 
MEGEF MEG Energy Corp.
14.02
+0.07%