Woodside Energy Group Ltd (PK) (WOPEF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4375 | -2.83400809717 | 15.4375 | 16.455 | 14.6 | 2397 | 15.24656743 | CS |
| 4 | -1.4 | -8.53658536585 | 16.4 | 17.85 | 14.6 | 2686 | 15.36566506 | CS |
| 12 | -0.03 | -0.199600798403 | 15.03 | 17.85 | 12.54 | 55867 | 15.19337706 | CS |
| 26 | -0.755 | -4.7921294827 | 15.755 | 19.415 | 12.54 | 57246 | 15.40930665 | CS |
| 52 | -5.955 | -28.4180386543 | 20.955 | 21.35 | 12.54 | 54714 | 16.95788881 | CS |
| 156 | -4.49 | -23.0374551052 | 19.49 | 27.05 | 12.54 | 33134 | 19.5011021 | CS |
| 260 | -7.1477 | -32.2728770933 | 22.1477 | 27.05 | 8.771 | 27495 | 19.20133632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 15 | -0.77 | -4.88 | 15.7475 | 16.454999 | 15 | 1930 |
| 1739312940 | 15.77 | 0.77 | 5.13 | 15.01 | 15.77 | 15.01 | 1304 |
| 1739226000 | 15 | -0.5 | -3.23 | 15.75 | 15.75 | 15 | 3303 |
| 1738967160 | 15.5 | 0.8 | 5.44 | 14.6 | 15.5 | 14.6 | 380 |
| 1738880400 | 14.7 | -0.74 | -4.78 | 14.7 | 14.7 | 14.7 | 1763 |
| 1738794000 | 15.4375 | 0.79 | 5.38 | 15.4375 | 15.4375 | 15.4375 | 5233 |
| 1738708080 | 14.65 | -0.51 | -3.36 | 15 | 17 | 14.65 | 465 |
| 1738621740 | 15.16 | -0.33 | -2.13 | 15.5 | 16.9125 | 15.16 | 12488 |
| 1738362000 | 15.49 | 0.44 | 2.92 | 15.49 | 15.49 | 15.49 | 3275 |
| 1738276140 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1738189740 | 15.05 | -0.65 | -4.16 | 15.75 | 15.75 | 15.05 | 7146 |
| 1738103280 | 15.7025 | -1.49 | -8.65 | 15.7025 | 15.7025 | 15.7025 | 964 |
| 1738016820 | 17.19 | -0.66 | -3.70 | 17.19 | 17.19 | 17.19 | 300 |
| 1737757440 | 17.85 | 2.15 | 13.69 | 15.15 | 17.85 | 15.15 | 1969 |
| 1737671220 | 15.7 | -0.16 | -1.02 | 16.6 | 16.6 | 15.7 | 242 |
| 1737584940 | 15.8625 | 0 | 0.00 | 15.8625 | 15.8625 | 15.8625 | 0 |
| 1737498540 | 15.8625 | 0.91 | 6.10 | 15.8625 | 15.99 | 15.8625 | 1394 |
| 1737152880 | 14.95 | -1.7 | -10.21 | 16.649999 | 16.649999 | 14.95 | 4171 |
| 1737066420 | 16.649999 | 0.25 | 1.52 | 16.649999 | 16.649999 | 16.649999 | 264 |
| 1736979720 | 16.399999 | 2.26 | 15.98 | 16.399999 | 16.399999 | 16.399999 | 1000 |
| 1736893380 | 14.14 | -3.26 | -18.74 | 14.14 | 14.14 | 14.14 | 372 |
| 1736806800 | 17.4 | 1.73 | 11.06 | 17.4 | 17.4 | 17.4 | 3272 |
| 1736547720 | 15.6675 | -0.32 | -2.02 | 14.22 | 16.125 | 14.22 | 8063 |
| 1736375340 | 15.99 | 0.34 | 2.17 | 15.99 | 15.99 | 15.99 | 1000 |
| 1736288760 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1736202360 | 15.65 | -0.5 | -3.10 | 16.51 | 16.51 | 15 | 1330 |
| 1735942980 | 16.149999 | -1.1 | -6.38 | 15.185 | 16.149999 | 15.185 | 438 |
| 1735856700 | 17.25 | 1.72 | 11.09 | 14.395 | 17.25 | 14.395 | 730 |
| 1735683960 | 15.5278 | 0.93 | 6.34 | 15.5278 | 15.5278 | 15.5278 | 100 |
| 1735597740 | 14.602 | 2.06 | 16.44 | 16.556 | 16.556 | 14.602 | 5108 |
| 1735338000 | 12.54 | -1.9 | -13.16 | 12.54 | 12.54 | 12.54 | 246 |
| 1735252020 | 14.44 | 0.59 | 4.26 | 15.295 | 15.295 | 13.585 | 2936 |
| 1735078200 | 13.85 | 0.69 | 5.24 | 13.8675 | 13.8675 | 13.85 | 3197 |
| 1734992400 | 13.16 | -0.88 | -6.28 | 14 | 14 | 13.16 | 1007 |
| 1734733200 | 14.0425 | -0.3 | -2.07 | 14.15 | 14.9375 | 13.385 | 4928 |
| 1734646800 | 14.34 | -0.16 | -1.10 | 12.57 | 14.34 | 12.57 | 478 |
| 1734560940 | 14.5 | -1.3 | -8.20 | 14.5 | 14.5 | 14.5 | 1213 |
| 1734474360 | 15.796 | -0.77 | -4.63 | 15.2 | 15.796 | 14.86 | 3226 |
| 1734388140 | 16.5625 | 0 | 0.00 | 15.1875 | 16.5625 | 15.1875 | 1066 |
| 1734128940 | 16.5625 | 1.42 | 9.40 | 16.5625 | 16.5625 | 16.5625 | 422 |
| 1734042480 | 15.14 | -0.2 | -1.27 | 15.14 | 15.14 | 15.14 | 217151 |
| 1733955900 | 15.335 | 0.15 | 0.97 | 13.64 | 15.335 | 13.64 | 531173 |
| 1733869200 | 15.1875 | 0.21 | 1.42 | 15.595 | 15.605 | 15.1875 | 567597 |
| 1733782800 | 14.975 | -0.25 | -1.61 | 16.5625 | 16.5625 | 14.975 | 642579 |
| 1733523600 | 15.22 | -0.48 | -3.06 | 16.5625 | 16.5625 | 15.1875 | 7228 |
| 1733437500 | 15.7 | 0.75 | 5.02 | 15.7 | 15.7 | 15.7 | 301680 |
| 1733350980 | 14.95 | -1.62 | -9.78 | 15.4 | 15.4 | 14.95 | 400942 |
| 1733264700 | 16.57 | 0.01 | 0.05 | 15.718 | 16.57 | 15.21 | 2011 |
| 1733178180 | 16.5625 | 1.11 | 7.20 | 17.6 | 17.6 | 16.5625 | 2635 |
| 1732918200 | 15.45 | -0.3 | -1.90 | 15.16 | 15.45 | 15.16 | 2634 |
| 1732746540 | 15.75 | 0.1 | 0.61 | 15.1875 | 15.75 | 15.1875 | 10897 |
| 1732659960 | 15.655 | 0 | 0.00 | 15.655 | 15.655 | 15.655 | 0 |
| 1732573560 | 15.655 | 0.24 | 1.59 | 15.655 | 15.655 | 15.655 | 322 |
| 1732314000 | 15.41 | 0.38 | 2.53 | 15.41 | 15.41 | 15.41 | 21443 |
| 1732227900 | 15.03 | -1.22 | -7.51 | 15.03 | 15.03 | 15.03 | 277 |
| 1732141200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1732054800 | 16.25 | 1 | 6.56 | 15.96 | 16.25 | 15.96 | 7194 |
| 1731968640 | 15.25 | 0.38 | 2.53 | 14.875 | 15.25 | 14.875 | 2004 |
| 1731709200 | 14.8744 | 0 | 0.00 | 14.8744 | 14.8744 | 14.8744 | 0 |
| 1731622800 | 14.8744 | -0.38 | -2.46 | 14.74 | 15.325 | 14.74 | 864274 |
| 1731536760 | 15.25 | -0.5 | -3.17 | 15.25 | 15.25 | 15.25 | 1232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
