Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 26-Mar-20 06:57:39 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 26...

     Prev Section TOC    Company Info for WPL    Limits Next Section


Company Details for (WPL) WOODSIDE PETROLEUM LTD

Listing Code WPL
Listing Name WOODSIDE PETROLEUM LTD
GICS Sector Energy
ISIN Name WOODSIDE PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WPL2


Maximum Price date available .. Thursday 19th March 2026
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

WPL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 6.75 4,254 0.0
MAX 70.51 98,731,047 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for WPL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>


End of day Prices (full format),

150 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-May-02 Wed 39.7 40.4 39.55 ### 2,179,385 ### 79.1 79.1 0.0
2007-May-01 Tue ### 39.74 39.45 39.5 1,877,925 74,356,440 ### ### ###
2007-Apr-30 Mon 39.5 ### ### 39.42 ### ### 2.8
2007-Apr-27 Fri 39.45 39.45 ### 39.25 3,317,751 ### ### ### ###
2007-Apr-26 Thu 39.5 39.71 39.22 ### ### ### 0.0
2007-Apr-24 Tue ### 39.46 ### 39.23 38.4 38.4 2.8
2007-Apr-23 Mon 39.5 39.53 ### ### 1,188,754 23,495,722 37.9 37.9 0.0
2007-Apr-20 Fri 38.72 39.2 38.48 ### ### ### 0.0
2007-Apr-19 Thu ### ### 38.47 38.55 ### ### ###
2007-Apr-18 Wed 38.74 39.29 38.7 ### 1,371,885 53,496,655 75.5 75.5 0.0
2007-Apr-17 Tue 39.55 39.79 38.78 ### 31.7 31.7 0.0
2007-Apr-16 Mon ### ### 39.55 39.55 1,987,721 39,307,182 24.9 24.9 2.8
2007-Apr-13 Fri 39.43 ### ### 39.8 2,231,750 0 75.9 75.9 2.8
2007-Apr-12 Thu 38.88 ### 38.85 ### 1,080,052 ### ### ### 0.0
2007-Apr-11 Wed ### 39.47 38.8 38.88 27.0 27.0 2.8
2007-Apr-10 Tue 38.76 ### 38.72 ### 1,513,644 29,304,147 69.7 69.7 0.0
2007-Apr-05 Thu 38.7 ### ### ### 891,381 0 75.1 75.1 0.0
2007-Apr-04 Wed 39.2 39.49 38.7 38.78 1,636,481 63,978,224 ### ### 2.8
2007-Apr-03 Tue ### ### ### 39.25 1,293,987 0 62.0 62.0 ###
2007-Apr-02 Mon 39.5 39.5 38.7 38.7 1,809,124 70,736,748 21.9 21.9 2.8
2007-Mar-30 Fri ### ### ### 39.49 7,222,274 0 21.0 21.0 ###
2007-Mar-29 Thu 39.44 39.58 39.21 39.55 63.9 63.9 2.8
2007-Mar-28 Wed 39.49 39.57 ### 39.22 ### ### ###
2007-Mar-27 Tue 38.78 39.29 ### ### 4,845,242 95,184,779 73.3 73.3 0.0
2007-Mar-26 Mon ### 38.23 ### 38.23 5,602,829 107,098,076 84.6 84.6 ###
2007-Mar-23 Fri ### 37.24 36.85 ### 34.3 34.3 0.0
2007-Mar-22 Thu 36.25 36.75 36.22 ### 3,665,845 133,748,354 ### ### 0.0
2007-Mar-21 Wed ### 36.25 35.86 ### 1,752,073 ### 37.7 37.7 0.0
2007-Mar-20 Tue 36.4 36.45 ### ### 1,427,057 ### 30.8 30.8 0.0
2007-Mar-19 Mon ### 36.26 ### ### 1,593,481 ### 68.3 68.3 0.0
2007-Mar-16 Fri ### ### 35.86 ### 1,387,055 ### 67.8 67.8 0.0
2007-Mar-15 Thu ### 36.47 35.81 ### 71.8 71.8 0.0
2007-Mar-14 Wed 35.7 35.7 35.25 35.46 36.9 36.9 2.5
2007-Mar-13 Tue 35.75 ### 35.75 ### 81.2 81.2 0.0
2007-Mar-12 Mon 35.5 ### 35.5 35.83 1,629,378 28,921,459 71.3 71.3 ###
2007-Mar-09 Fri ### ### ### 35.79 2,243,681 0 30.7 30.7 ###
2007-Mar-08 Thu ### ### 35.8 ### 36.1 36.1 0.0
2007-Mar-07 Wed ### ### ### 35.77 ### ### 2.6
2007-Mar-06 Tue ### 35.74 ### 35.55 2,677,050 47,838,883 ### ### ###
2007-Mar-05 Mon ### ### ### ### 4,607,843 0 32.4 32.4 0.0
2007-Mar-02 Fri ### ### 36.54 36.7 1,993,720 ### 35.3 35.3 ###
2007-Mar-01 Thu 37.42 37.49 ### ### 1,476,571 27,678,323 ### ### 0.0
2007-Feb-28 Wed ### 37.79 ### 37.26 3,180,640 ### ### ### ###
2007-Feb-27 Tue ### 38.46 ### ### ### ### 0.0
2007-Feb-26 Mon 37.76 ### ### ### 67.9 67.9 0.0
2007-Feb-23 Fri ### ### ### ### 6,037,355 0 35.3 35.3 0.0
2007-Feb-22 Thu ### ### ### ### 35.9 35.9 0.0
2007-Feb-21 Wed 37.21 ### 36.85 ### 2,717,453 50,069,071 ### ### 0.0
2007-Feb-20 Tue 37.5 37.5 ### ### ### ### 0.0
2007-Feb-19 Mon 37.25 37.57 37.24 ### 1,077,959 40,321,056 67.4 67.4 0.0
2007-Feb-16 Fri ### 37.4 36.75 ### 1,296,684 48,074,559 ### ### 0.0
2007-Feb-15 Thu 37.25 37.54 ### ### ### ### 0.0
2007-Feb-14 Wed ### ### 36.75 37.2 ### ### 2.7
2007-Feb-13 Tue 36.4 36.79 36.24 36.5 ### ### 2.6
2007-Feb-12 Mon ### ### 36.53 36.77 ### ### ###
2007-Feb-09 Fri 36.86 ### 36.76 36.81 ### ### ###
2007-Feb-08 Thu 36.7 36.8 ### 36.53 2,818,648 51,863,123 ### ### ###
2007-Feb-07 Wed ### 37.7 36.86 ### 2,799,047 104,348,472 20.5 20.5 0.0
2007-Feb-06 Tue ### ### 37.4 ### ### ### 0.0
2007-Feb-05 Mon 37.84 38.2 37.72 ### 1,623,584 61,631,248 ### ### 0.0
2007-Feb-02 Fri 37.56 37.77 37.45 37.48 2,043,286 76,847,986 35.1 35.1 2.7
2007-Feb-01 Thu 37.84 37.85 37.27 ### 2,731,145 ### 27.6 27.6 0.0
2007-Jan-31 Wed ### ### ### ### 1,839,376 0 ### ### 0.0
2007-Jan-30 Tue ### ### 36.72 ### 1,577,256 28,958,420 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 1,472,542 0 ### ### 0.0
2007-Jan-25 Thu 37.52 37.72 37.24 37.27 3,903,624 146,307,827 ### ### 2.7
2007-Jan-24 Wed 37.25 ### ### 37.29 3,492,378 0 ### ### ###
2007-Jan-23 Tue ### 36.71 ### ### 1,377,981 25,292,841 35.0 35.0 0.0
2007-Jan-22 Mon 36.58 36.74 ### 36.72 69.0 69.0 2.6
2007-Jan-19 Fri ### 36.27 35.77 35.82 23.9 23.9 2.6
2007-Jan-18 Thu 36.21 ### ### ### 2,383,189 0 ### ### 0.0
2007-Jan-17 Wed 35.71 35.8 35.46 35.7 2,286,088 ### ### ### 2.6
2007-Jan-16 Tue 36.25 36.48 ### ### 30.0 30.0 0.0
2007-Jan-15 Mon ### 36.51 ### ### 1,216,872 ### ### ### 0.0
2007-Jan-12 Fri ### 35.8 34.88 35.8 82.8 82.8 2.6
2007-Jan-11 Thu ### 35.22 34.81 35.22 71.4 71.4 2.5
2007-Jan-10 Wed ### ### ### ### 25.8 25.8 0.0
2007-Jan-09 Tue 36.49 36.59 35.87 ### 2,296,476 83,201,325 ### ### 0.0
2007-Jan-08 Mon 35.8 36.7 35.8 36.22 2,146,459 ### ### ### 2.6
2007-Jan-05 Fri 36.47 36.47 35.87 ### 3,441,122 124,465,382 22.9 22.9 0.0
2007-Jan-04 Thu ### ### ### ### 2,621,642 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 24.1 24.1 0.0
2007-Jan-02 Tue ### 38.4 ### ### ### ### 0.0
2006-Dec-29 Fri 37.89 38.23 37.89 ### 861,427 ### ### ### 0.0
2006-Dec-28 Thu 37.8 37.88 ### 37.81 405,550 ### ### ### ###
2006-Dec-27 Wed ### ### 37.53 37.88 527,649 ### 65.9 65.9 2.7
2006-Dec-22 Fri ### ### ### 37.74 6,891,659 0 ### ### 2.7
2006-Dec-21 Thu 38.49 ### ### 38.49 ### ### ###
2006-Dec-20 Wed ### 38.82 ### ### 26.1 26.1 0.0
2006-Dec-19 Tue 38.5 ### 38.22 38.28 34.0 34.0 2.7
2006-Dec-18 Mon 38.88 ### 38.55 ### ### ### 0.0
2006-Dec-15 Fri 38.24 ### ### ### 76.7 76.7 0.0
2006-Dec-14 Thu ### ### 37.2 ### 1,667,251 ### 68.1 68.1 0.0
2006-Dec-13 Wed ### 37.41 36.75 ### 1,369,640 50,786,251 74.0 74.0 0.0
2006-Dec-12 Tue 37.5 ### ### ### 27.3 27.3 0.0
2006-Dec-11 Mon ### ### ### 37.75 ### ### ###
2006-Dec-08 Fri ### ### 37.88 ### ### ### 0.0
2006-Dec-07 Thu ### ### 37.89 38.29 1,174,478 22,250,485 ### ### ###
2006-Dec-06 Wed 37.55 38.2 37.55 ### 2,184,553 82,739,944 83.0 83.0 0.0
2006-Dec-05 Tue 37.5 37.7 37.48 37.54 1,563,956 ### 71.9 71.9 ###
2006-Dec-04 Mon 37.8 ### 37.5 37.5 29.4 29.4 2.7
2006-Dec-01 Fri ### ### 37.5 37.5 ### ### 2.7
2006-Nov-30 Thu ### ### ### 37.56 4,031,086 0 ### ### 2.7
2006-Nov-29 Wed 36.57 ### ### 36.52 2,794,056 0 27.3 27.3 2.6
2006-Nov-28 Tue 36.26 36.5 ### ### 2,421,189 ### 36.2 36.2 0.0
2006-Nov-27 Mon 36.59 36.78 ### 36.47 ### ### ###
2006-Nov-24 Fri 36.5 36.5 ### ### 5,740,926 ### 23.1 23.1 0.0
2006-Nov-23 Thu ### ### 36.41 36.5 ### ### 2.6
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### 36.59 ### 36.52 1,996,889 36,533,084 75.8 75.8 2.6
2006-Nov-20 Mon ### 36.73 35.73 35.73 2,498,525 ### ### ### 2.6
2006-Nov-17 Fri 35.5 36.4 35.21 ### ### ### 0.0
2006-Nov-16 Thu 36.5 36.85 ### 36.28 5,650,623 104,112,728 ### ### ###
2006-Nov-15 Wed ### ### 37.4 37.43 5,216,077 ### 21.8 21.8 ###
2006-Nov-14 Tue ### 38.57 ### ### 3,932,549 ### 65.0 65.0 0.0
2006-Nov-13 Mon 38.4 38.52 ### ### 2,634,685 ### 37.8 37.8 0.0
2006-Nov-10 Fri ### 38.76 ### ### ### ### 0.0
2006-Nov-09 Thu ### ### 37.25 37.45 74.8 74.8 2.7
2006-Nov-08 Wed ### 37.29 ### ### 1,220,540 ### ### ### 0.0
2006-Nov-07 Tue 37.8 ### ### 37.44 1,665,524 0 ### ### 2.7
2006-Nov-06 Mon ### ### ### ### 2,182,543 0 ### ### 0.0
2006-Nov-03 Fri 36.8 36.86 ### ### 3,303,620 ### 31.2 31.2 0.0
2006-Nov-02 Thu ### 37.7 36.72 ### 21.2 21.2 0.0
2006-Nov-01 Wed 37.86 ### 37.51 ### 68.8 68.8 0.0
2006-Oct-31 Tue 37.76 ### 37.55 37.55 32.2 32.2 2.7
2006-Oct-30 Mon ### 38.7 37.83 38.55 2,034,355 ### ### ### ###
2006-Oct-27 Fri 38.5 38.5 37.75 37.78 17.2 17.2 2.7
2006-Oct-26 Thu 38.78 ### 38.45 38.7 ### ### 2.8
2006-Oct-25 Wed ### ### 37.75 38.21 ### ### ###
2006-Oct-24 Tue ### ### ### ### 26.9 26.9 0.0
2006-Oct-23 Mon ### ### ### ### 3,393,820 0 23.8 23.8 0.0
2006-Oct-20 Fri ### ### 38.5 38.5 ### ### 2.8
2006-Oct-19 Thu ### 39.75 ### ### 2,875,422 ### 22.0 22.0 0.0
2006-Oct-18 Wed 39.8 ### 39.59 ### 1,202,574 23,804,952 69.9 69.9 0.0
2006-Oct-17 Tue 40.5 ### 39.85 39.85 1,753,182 34,932,151 23.5 23.5 ###
2006-Oct-16 Mon ### ### 39.89 ### 1,397,453 ### ### ### 0.0
2006-Oct-13 Fri 39.5 39.88 39.47 ### ### ### 0.0
2006-Oct-12 Thu 39.52 39.77 ### ### 1,998,943 39,748,981 24.0 24.0 0.0
2006-Oct-11 Wed ### 39.89 39.45 39.89 ### ### ###
2006-Oct-10 Tue 39.45 39.71 39.25 39.71 1,247,640 49,256,827 68.4 68.4 ###
2006-Oct-09 Mon 39.25 39.48 ### ### 1,671,453 32,994,482 ### ### 0.0
2006-Oct-06 Fri ### 39.2 38.5 ### 68.0 68.0 0.0
2006-Oct-05 Thu ### 38.79 ### 38.7 1,647,588 ### ### ### 2.8
2006-Oct-04 Wed 37.42 37.79 ### 37.45 2,526,386 ### 69.4 69.4 2.7
2006-Oct-03 Tue ### ### 38.55 38.55 ### ### ###
2006-Oct-02 Mon 39.8 ### ### 39.7 23.4 23.4 2.8
2006-Sep-29 Fri 39.5 ### ### 39.25 4,236,473 0 20.7 20.7 ###
2006-Sep-28 Thu 39.5 39.8 ### 39.4 ### ### 2.8
2006-Sep-27 Wed 38.5 ### 38.5 ### 71.6 71.6 0.0
2006-Sep-26 Tue ### ### 37.75 ### 1,838,388 34,699,573 71.5 71.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-20 06:57:39 thru 2026-03-20 06:57:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000