Woodside Energy Group Ltd (WOP0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.354 | -2.39902412578 | 14.756 | 14.92 | 14.02 | 17880 | 14.53775419 | DE |
| 4 | -1.968 | -12.0219914478 | 16.37 | 16.828 | 14.02 | 14854 | 15.1121428 | DE |
| 12 | -0.948 | -6.17589576547 | 15.35 | 17.134 | 13.902 | 11100 | 15.22122912 | DE |
| 26 | -2.198 | -13.2409638554 | 16.6 | 18.43 | 13.902 | 9566 | 16.04216269 | DE |
| 52 | -6.398 | -30.7596153846 | 20.8 | 21 | 13.902 | 9901 | 17.31039609 | DE |
| 156 | -7.548 | -34.3872437358 | 21.95 | 23.3 | 13.902 | 9470 | 17.79332567 | DE |
| 260 | -7.548 | -34.3872437358 | 21.95 | 23.3 | 13.902 | 9470 | 17.79332567 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 14.354 | -0.1 | -0.66 | 14.418 | 14.584 | 14.112 | 8230 |
| 1730409960 | 14.45 | -0.05 | -0.34 | 14.348 | 14.5 | 14.02 | 21734 |
| 1730323560 | 14.5 | 0.15 | 1.05 | 14.322 | 14.502 | 14.174 | 13516 |
| 1730237160 | 14.35 | -0.25 | -1.73 | 14.516 | 14.646 | 14.35 | 12651 |
| 1730150760 | 14.602 | -0.15 | -1.00 | 14.714 | 14.766 | 14.252 | 27131 |
| 1729888020 | 14.75 | -0.03 | -0.18 | 14.756 | 14.92 | 14.502 | 14369 |
| 1729801560 | 14.776 | 0.09 | 0.63 | 14.868 | 14.904 | 14.612 | 24749 |
| 1729715160 | 14.684 | -0.62 | -4.04 | 15.08 | 15.196 | 14.61 | 32854 |
| 1729628760 | 15.302 | 0.14 | 0.94 | 15.102 | 15.302 | 14.95 | 34019 |
| 1729542360 | 15.16 | 0.17 | 1.13 | 15.29 | 15.4 | 15 | 28809 |
| 1729283160 | 14.99 | -0.38 | -2.45 | 15.2 | 15.294 | 14.94 | 16119 |
| 1729196760 | 15.366 | -0.02 | -0.14 | 15.398 | 15.398 | 15.184 | 7188 |
| 1729110360 | 15.388 | 0.17 | 1.13 | 15.326 | 15.5 | 15.278 | 3005 |
| 1729023960 | 15.216 | -0.59 | -3.71 | 15.312 | 15.34 | 15.122 | 4601 |
| 1728937620 | 15.802 | -0.25 | -1.55 | 15.796 | 15.926 | 15.55 | 10537 |
| 1728678360 | 16.05 | -0.02 | -0.12 | 15.908 | 16.05 | 15.702 | 5408 |
| 1728591960 | 16.07 | 0.43 | 2.75 | 15.932 | 16.148 | 15.602 | 5492 |
| 1728505560 | 15.64 | -0.45 | -2.78 | 15.69 | 15.802 | 15.5 | 4231 |
| 1728419160 | 16.088 | -0.53 | -3.18 | 16.186 | 16.218 | 15.994 | 4035 |
| 1728332760 | 16.616 | -0.08 | -0.49 | 16.418 | 16.745999 | 16.001999 | 15537 |
| 1728073560 | 16.698 | 0.51 | 3.16 | 16.37 | 16.828 | 16.35 | 11097 |
| 1727987220 | 16.186 | 0.11 | 0.66 | 16.193999 | 16.35 | 16.047999 | 8093 |
| 1727900820 | 16.079999 | 0.02 | 0.12 | 16.082 | 16.297999 | 16.079999 | 4686 |
| 1727814420 | 16.059999 | 0.74 | 4.83 | 15.58 | 16.12 | 15.394 | 39182 |
| 1727728020 | 15.32 | 0.16 | 1.06 | 15.522 | 15.614 | 15.32 | 8412 |
| 1727468760 | 15.16 | 0.07 | 0.46 | 14.914 | 15.178 | 14.882 | 6410 |
| 1727382360 | 15.09 | -0.23 | -1.51 | 15.002 | 15.342 | 14.948 | 13199 |
| 1727295960 | 15.322 | -0.18 | -1.16 | 15.488 | 15.608 | 15.322 | 3993 |
| 1727209560 | 15.502 | 0.06 | 0.40 | 15.5 | 15.592 | 15.316 | 4780 |
| 1727123160 | 15.44 | 0.42 | 2.80 | 15.162 | 15.458 | 15.116 | 6218 |
| 1726864020 | 15.02 | -0.13 | -0.83 | 15.078 | 15.128 | 14.86 | 9818 |
| 1726777560 | 15.146 | 0.49 | 3.33 | 14.966 | 15.18 | 14.864 | 9102 |
| 1726691220 | 14.658 | -0.06 | -0.41 | 14.68 | 14.74 | 14.596 | 3991 |
| 1726604760 | 14.718 | 0.07 | 0.46 | 14.652 | 14.718 | 14.512 | 9676 |
| 1726518420 | 14.65 | -0.05 | -0.34 | 14.602 | 14.706 | 14.582 | 5551 |
| 1726259160 | 14.7 | 0.12 | 0.84 | 14.77 | 14.788 | 14.622 | 1925 |
| 1726172760 | 14.578 | 0.43 | 3.02 | 14.452 | 14.738 | 14.394 | 9641 |
| 1726086360 | 14.15 | 0.03 | 0.24 | 14.186 | 14.3 | 13.902 | 31297 |
| 1725999960 | 14.116 | -0.21 | -1.44 | 14.522 | 14.522 | 14.05 | 9357 |
| 1725913620 | 14.322 | -0.13 | -0.89 | 14.322 | 14.43 | 14.322 | 6872 |
| 1725654360 | 14.45 | -0.68 | -4.47 | 14.668 | 14.84 | 14.322 | 42650 |
| 1725567960 | 15.126 | -0.77 | -4.87 | 15.214 | 15.52 | 15.126 | 11203 |
| 1725481560 | 15.9 | -0.4 | -2.45 | 16.25 | 16.3 | 15.872 | 12898 |
| 1725395160 | 16.3 | -0.65 | -3.82 | 16.8 | 16.8 | 16.149999 | 5693 |
| 1725308760 | 16.948 | 0.5 | 3.01 | 16.928 | 17.134 | 16.88 | 7565 |
| 1725049560 | 16.452 | 0.01 | 0.04 | 16.702 | 16.702 | 16.36 | 3182 |
| 1724963160 | 16.446 | 0.07 | 0.40 | 16.244 | 16.5 | 16.244 | 5749 |
| 1724876760 | 16.379999 | -0.02 | -0.12 | 16.361999 | 16.41 | 16.172 | 5004 |
| 1724790420 | 16.399999 | 0.3 | 1.85 | 16.552 | 16.6 | 16.3 | 13042 |
| 1724704020 | 16.102 | 0.31 | 1.98 | 16.04 | 16.178 | 15.912 | 12763 |
| 1724444820 | 15.79 | 0.19 | 1.22 | 15.532 | 15.87 | 15.432 | 3461 |
| 1724358420 | 15.6 | -0.11 | -0.69 | 15.65 | 15.762 | 15.6 | 2634 |
| 1724271960 | 15.708 | 0.11 | 0.68 | 15.798 | 15.81 | 15.602 | 1885 |
| 1724185560 | 15.602 | -0.2 | -1.25 | 15.9 | 15.978 | 15.602 | 4326 |
| 1724099220 | 15.8 | 0.02 | 0.15 | 15.96 | 16.1 | 15.8 | 2163 |
| 1723840020 | 15.776 | 0.24 | 1.56 | 15.704 | 15.826 | 15.552 | 3921 |
| 1723753620 | 15.534 | 0.38 | 2.52 | 15.272 | 15.7 | 15.2 | 18806 |
| 1723667160 | 15.152 | -0.15 | -0.98 | 15.302 | 15.4 | 15.152 | 4715 |
| 1723580760 | 15.302 | -0.2 | -1.28 | 15.412 | 15.43 | 15.302 | 1930 |
| 1723494360 | 15.5 | -0.05 | -0.33 | 15.388 | 15.506 | 15.288 | 5231 |
| 1723235220 | 15.552 | 0.32 | 2.13 | 15.35 | 15.552 | 15.124 | 7867 |
| 1723148820 | 15.228 | -0.14 | -0.94 | 15.06 | 15.24 | 14.902 | 3866 |
| 1723062360 | 15.372 | 0.19 | 1.24 | 15.34 | 15.448 | 14.9 | 5710 |
| 1722975960 | 15.184 | -0.26 | -1.70 | 15.1 | 15.184 | 14.9 | 22819 |
| 1722889620 | 15.446 | -0.49 | -3.07 | 15.698 | 15.7 | 15.022 | 20596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
