Australia markets open in 11 minutes

Woodside Petroleum Ltd (WPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
20.92+0.34 (+1.65%)
At close: 4:11PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202120.3821.1020.3620.9220.925,207,784
20 Sept 202120.8720.8820.5020.5820.583,674,102
17 Sept 202120.9921.2020.8121.1121.119,554,126
16 Sept 202121.0021.1820.9121.0421.045,969,394
15 Sept 202120.5420.6820.5020.5320.534,967,405
14 Sept 202120.0120.9120.0020.8120.815,208,417
13 Sept 202119.4119.6319.3119.5919.592,503,464
10 Sept 202119.2719.4419.1519.2719.273,261,703
09 Sept 202119.5819.5919.1819.2019.204,080,952
08 Sept 202119.5619.6519.4719.6219.623,815,960
07 Sept 202119.5319.7319.4819.6919.692,340,627
06 Sept 202119.7519.7719.4619.5719.574,150,582
03 Sept 202120.0120.2019.8419.9019.903,088,226
02 Sept 202119.6419.8119.4619.7519.752,930,573
01 Sept 202119.4019.7819.3819.7419.742,660,078
31 Aug 202119.9419.9719.4319.4919.496,932,438
30 Aug 202120.2620.5920.0220.0220.023,468,579
30 Aug 20210.41034 Dividend
27 Aug 202120.2920.3820.1820.2819.873,648,856
26 Aug 202120.3720.4120.2320.3319.922,633,354
25 Aug 202120.6320.6620.1520.3119.904,301,822
24 Aug 202120.1020.3820.0620.3119.903,295,578
23 Aug 202119.7019.8919.5719.6819.282,636,557
20 Aug 202119.5019.8519.3519.7019.308,194,448
19 Aug 202120.0020.0319.6019.6019.206,352,623
18 Aug 202120.0020.6719.8520.2919.886,672,054
17 Aug 202121.2021.2020.5120.7320.314,365,811
16 Aug 202122.1522.1821.1821.1820.755,515,943
13 Aug 202121.9922.1921.9122.1921.741,883,828
12 Aug 202122.0322.0821.9422.0221.571,492,674
11 Aug 202122.0122.0521.8621.9121.472,216,128
10 Aug 202121.8822.0221.7821.8121.371,666,614
09 Aug 202121.9622.1521.9421.9421.501,588,114
06 Aug 202121.7922.0121.6622.0021.552,563,958
05 Aug 202121.8021.8421.6721.7021.262,795,336
04 Aug 202121.7822.1521.7022.0421.592,640,268
03 Aug 202121.9922.0021.7621.8221.382,432,460
02 Aug 202121.9022.2121.8522.1421.691,680,965
30 July 202122.1022.1821.9121.9121.473,306,631
29 July 202122.4022.4122.0322.0921.642,721,312
28 July 202122.3822.3822.0022.0221.572,211,757
27 July 202122.1622.5022.1222.4622.012,550,293
26 July 202122.3622.3621.9722.0521.602,746,446
23 July 202122.2522.5422.2022.3421.891,844,066
22 July 202122.1522.6122.1522.5822.122,211,731
21 July 202122.2722.3821.8121.8821.444,146,495
20 July 202121.7422.0021.5621.9021.464,834,872
19 July 202122.5922.5922.1622.3321.883,103,459
16 July 202122.7522.8222.6022.7622.303,587,057
15 July 202123.1223.1422.7922.9722.513,312,360
14 July 202123.3223.5023.1423.2022.732,261,186
13 July 202123.6523.6523.1023.1122.642,510,592
12 July 202123.8323.8623.4223.4522.981,411,768
09 July 202123.5023.7023.3023.4422.972,284,009
08 July 202123.5223.7423.4423.5823.101,996,948
07 July 202123.7523.8023.3623.6223.143,148,982
06 July 202123.8824.1923.7724.0723.583,592,886
05 July 202123.1323.6923.1123.6023.123,636,486
02 July 202122.6223.0522.5722.9522.493,087,546
01 July 202122.3022.4822.1922.2821.832,072,408
30 June 202122.3522.4822.0822.2121.763,810,459
29 June 202122.3822.3922.1322.2821.832,178,069
28 June 202122.6122.7722.4322.5322.072,424,053
25 June 202122.5422.6422.4322.5422.082,162,659
24 June 202122.7122.8522.4922.5822.123,090,132
23 June 202123.3423.3422.8022.8522.392,496,786
22 June 202123.3023.5323.0823.3422.872,425,166
21 June 202123.0023.0122.7122.7722.311,924,148
18 June 202123.6223.6523.0223.2022.738,248,544
17 June 202124.2624.2923.6023.7123.233,313,967
16 June 202124.1024.5324.1024.2723.783,298,906
15 June 202123.8023.8223.6023.7323.252,095,432
11 June 202123.3523.7323.1823.6223.141,487,295
10 June 202123.7923.8023.3223.4122.942,156,551
09 June 202123.9524.0123.5623.7623.282,284,191
08 June 202123.9524.1223.7123.8923.411,775,459
07 June 202124.0024.1723.7224.0123.521,836,295
04 June 202123.9124.1023.7924.0723.582,331,526
03 June 202123.5623.9423.4423.8523.373,912,108
02 June 202122.4623.1722.4623.1322.664,577,642
01 June 202122.0022.1521.9622.1121.661,753,817
31 May 202122.1322.1621.7821.8121.371,949,396
28 May 202121.9622.2121.9422.1121.662,142,239
27 May 202121.8621.9721.6821.7021.263,693,989
26 May 202121.8421.9321.6821.7821.341,483,314
25 May 202122.0022.1321.9222.0221.571,293,833
24 May 202121.6521.9121.5521.8821.441,709,288
21 May 202122.2022.3221.5421.6121.174,654,756
20 May 202122.3522.4022.0322.3621.913,491,365
19 May 202122.5922.6522.2822.4021.953,034,507
18 May 202122.4423.0622.4422.9922.521,732,906
17 May 202122.8122.8922.5022.5222.061,463,874
14 May 202122.4222.7222.4222.5822.121,653,577
13 May 202122.4022.6622.2322.3421.892,138,675
12 May 202122.6022.7322.2622.3921.942,158,506
11 May 202123.1723.3422.7122.7522.292,234,842
10 May 202123.2623.4823.2223.4222.953,203,937
07 May 202123.1523.4023.1323.2622.791,892,745
06 May 202123.2523.2923.0323.1522.682,295,594
05 May 202123.0123.2522.9022.9722.511,852,461
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...