Woodside Energy Group Ltd (WOPEF)
OTCMKTS
· Delayed Price · Currency is USD
21.20
-0.80 (-3.64%)
Mar 9, 2026, 11:44 AM EST
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.76 | 22.00 | 20.60 | 22.00 | 22.00 | - | 1,100 |
| Mar 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.44% | 490 |
| Mar 3, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.40% | 200,600 |
| Feb 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 200 |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 7.85% | 100 |
| Feb 24, 2026 | 19.50 | 19.50 | 18.55 | 18.55 | 18.55 | -2.39% | 310 |
| Feb 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 16.19% | 1,736 |
| Jan 30, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -7.36% | 169 |
| Jan 29, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 10.32% | 745 |
| Jan 28, 2026 | 17.25 | 17.25 | 16.00 | 16.00 | 16.00 | -0.78% | 2,935 |
| Jan 22, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -2.27% | 1,350 |
| Jan 20, 2026 | 15.45 | 16.50 | 15.45 | 16.50 | 16.50 | -4.35% | 459 |
| Jan 16, 2026 | 16.13 | 17.25 | 16.13 | 17.25 | 17.25 | 18.23% | 3,588 |
| Jan 14, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -8.24% | 102 |
| Jan 13, 2026 | 14.55 | 15.90 | 14.55 | 15.90 | 15.90 | - | 4,291 |
| Jan 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 393 |
| Dec 30, 2025 | 15.90 | 15.90 | 14.55 | 15.90 | 15.90 | - | 1,080 |
| Dec 23, 2025 | 14.59 | 15.90 | 14.59 | 15.90 | 15.90 | - | 351,589 |
| Dec 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 9.28% | 357 |
| Dec 19, 2025 | 14.91 | 14.91 | 14.55 | 14.55 | 14.55 | -8.03% | 424,607 |
| Dec 18, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -2.65% | 301,041 |
| Dec 16, 2025 | 17.25 | 17.25 | 16.25 | 16.25 | 16.25 | 1.56% | 478 |
| Dec 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 8.11% | 344 |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -10.90% | 593 |
| Dec 3, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.47% | 21,354 |
| Dec 1, 2025 | 16.40 | 16.53 | 16.40 | 16.53 | 16.53 | 0.15% | 968 |
| Nov 26, 2025 | 14.50 | 16.51 | 14.50 | 16.51 | 16.51 | 12.66% | 561 |
| Nov 25, 2025 | 15.31 | 15.31 | 14.65 | 14.65 | 14.65 | -11.19% | 471 |
| Nov 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.71% | 307 |
| Nov 20, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 3.33% | 150 |
| Nov 11, 2025 | 19.83 | 19.83 | 15.06 | 16.08 | 16.08 | -2.53% | 700 |
| Nov 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.04% | 2,392 |
| Nov 4, 2025 | 15.18 | 16.18 | 15.18 | 16.17 | 16.17 | 7.02% | 4,278 |
| Oct 22, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 5.66% | 550 |
| Oct 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | 219 |
| Oct 16, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | -2.39% | 1,021 |
| Oct 14, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 4.21% | 261 |
| Oct 13, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.18% | 308 |
| Oct 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -4.80% | 169 |
| Oct 9, 2025 | 15.26 | 15.26 | 15.00 | 15.00 | 15.00 | -0.22% | 407 |
| Oct 8, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.22% | 109 |
| Oct 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -8.05% | 200 |
| Oct 6, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 2.76% | 140 |
| Oct 3, 2025 | 15.04 | 15.88 | 15.04 | 15.88 | 15.88 | - | 1,000 |
| Sep 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 4.30% | 145,015 |
| Sep 19, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -2.12% | 5,023 |
| Sep 17, 2025 | 14.35 | 15.55 | 14.35 | 15.55 | 15.55 | - | 1,000 |