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 Sun 26-Mar-22 11:33:29 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 31...

     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 .. Friday 20th 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 45 46 47 48 49 50 51 52 53 54 55 56 57 58 Next >>


End of day Prices (full format),

113 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Sep-30 Tue 51.76 52.49 51 51 25.2 25.2 3.6
2008-Sep-29 Mon 56.48 ### 53.51 54.55 1,204,948 32,238,383 ### ### ###
2008-Sep-26 Fri 58 58 55.42 55.8 18.9 18.9 4.0
2008-Sep-25 Thu 57 58 56.8 ### 2,471,779 ### 71.9 71.9 0.0
2008-Sep-24 Wed 58 58 56.26 ### 2,181,640 ### ### ### 0.0
2008-Sep-23 Tue 58 58.8 ### ### ### ### 0.0
2008-Sep-22 Mon 56.5 57 ### 57 2,517,174 71,739,459 ### ### ###
2008-Sep-19 Fri ### ### 51.5 ### 2,980,353 76,744,089 ### ### 0.0
2008-Sep-18 Thu ### 51.7 ### 51.4 4,239,578 ### ### ### ###
2008-Sep-17 Wed 50.4 51.55 50.28 ### 80.2 80.2 0.0
2008-Sep-16 Tue 50.84 51 49.73 ### ### ### 0.0
2008-Sep-15 Mon 52.5 53.52 ### 52 1,982,326 53,047,043 ### ### 3.7
2008-Sep-12 Fri 53.43 ### 52.51 ### 1,924,472 ### 22.9 22.9 0.0
2008-Sep-11 Thu 53.7 ### 51.73 ### ### ### 0.0
2008-Sep-10 Wed ### 55.81 ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### 56.47 25.3 25.3 ###
2008-Sep-08 Mon 57.5 59.52 57.44 58.21 69.7 69.7 4.2
2008-Sep-05 Fri ### 56.29 ### ### 2,370,551 66,719,157 ### ### 0.0
2008-Sep-04 Thu 57.45 57.59 55.58 56.45 ### ### 4.0
2008-Sep-03 Wed ### 57.79 ### 56.5 ### ### 4.0
2008-Sep-02 Tue 59.5 ### 58.5 58.5 18.8 18.8 4.2
2008-Sep-01 Mon ### ### 60.84 61.4 ### ### 4.4
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu 59.51 61.44 59.51 ### 84.4 84.4 0.0
2008-Aug-27 Wed 56.5 ### 56.5 58.42 2,743,880 ### ### ### 4.2
2008-Aug-26 Tue 55.74 56.79 55.4 56.5 1,065,680 ### 73.2 73.2 4.0
2008-Aug-25 Mon 56.84 57.4 ### ### 28.9 28.9 0.0
2008-Aug-22 Fri 57 ### ### 57 2,776,375 0 ### ### ###
2008-Aug-21 Thu ### ### 54.81 ### 1,787,973 ### ### ### 0.0
2008-Aug-20 Wed ### ### 54.76 55 ### ### 3.9
2008-Aug-19 Tue 55.8 55.8 54.22 54.52 ### ### 3.9
2008-Aug-18 Mon 53.52 ### 53.25 55.8 1,679,627 ### 92.2 92.2 4.0
2008-Aug-15 Fri 54.5 54.71 53.51 54.2 ### ### ###
2008-Aug-14 Thu 53.5 55.79 ### 55.57 2,671,189 ### ### ### ###
2008-Aug-13 Wed ### ### 51 ### 87.7 87.7 0.0
2008-Aug-12 Tue 51.5 ### ### ### 77.6 77.6 0.0
2008-Aug-11 Mon 50.87 51.88 ### 51.5 ### ### 3.7
2008-Aug-08 Fri 51.75 52.8 ### 51.5 ### ### 3.7
2008-Aug-07 Thu 51 ### 51 51.2 72.5 72.5 3.7
2008-Aug-06 Wed ### ### ### 50.72 2,335,281 0 30.8 30.8 3.6
2008-Aug-05 Tue ### ### 50.8 51.2 3,296,259 83,724,978 41.9 41.9 3.7
2008-Aug-04 Mon 53.76 54.45 53.5 54 1,503,383 ### ### ### 3.9
2008-Aug-01 Fri ### ### ### 52.73 26.3 26.3 ###
2008-Jul-31 Thu 53.49 54.2 ### 53.8 73.0 73.0 3.8
2008-Jul-30 Wed 51.2 51.89 50.57 51.77 2,916,256 ### 74.2 74.2 3.7
2008-Jul-29 Tue 51 ### ### 51.77 3,221,689 0 84.0 84.0 3.7
2008-Jul-28 Mon ### 50.87 49.57 50.25 3,485,049 ### ### ### ###
2008-Jul-25 Fri 52.5 ### ### 52.21 5,908,453 0 38.3 38.3 ###
2008-Jul-24 Thu ### 54.26 52.54 52.54 28.1 28.1 3.8
2008-Jul-23 Wed 56 56.74 ### ### ### ### 0.0
2008-Jul-22 Tue 57.2 57.7 ### ### ### ### 0.0
2008-Jul-21 Mon 56.21 57.25 ### 56.4 68.7 68.7 4.0
2008-Jul-18 Fri 57.4 57.57 54.8 55.5 21.1 21.1 4.0
2008-Jul-17 Thu ### 59.74 ### 58.5 2,100,655 ### ### ### 4.2
2008-Jul-16 Wed 59.75 ### ### 59.55 2,238,649 0 ### ### ###
2008-Jul-15 Tue 61.5 62.59 ### 61.43 2,212,776 69,248,824 48.6 48.6 4.4
2008-Jul-14 Mon 60.7 61.49 59.85 60.7 78.0 78.0 4.3
2008-Jul-11 Fri 59.5 ### ### ### 1,180,576 0 ### ### 0.0
2008-Jul-10 Thu ### ### ### ### ### ### 0.0
2008-Jul-09 Wed 57.49 59.5 ### 59.22 2,525,953 ### ### ### 4.2
2008-Jul-08 Tue ### ### ### ### 2,456,147 0 47.6 47.6 0.0
2008-Jul-07 Mon ### ### ### ### 30.1 30.1 0.0
2008-Jul-04 Fri ### ### ### 61.75 ### ### ###
2008-Jul-03 Thu ### 65.7 61.7 ### 2,729,847 173,891,253 ### ### 0.0
2008-Jul-02 Wed ### ### 64.53 ### 2,070,921 ### ### ### 0.0
2008-Jul-01 Tue ### 66.55 ### 64.87 ### ### ###
2008-Jun-30 Mon 67.7 68.2 ### 67.5 2,883,756 98,336,079 41.4 41.4 ###
2008-Jun-27 Fri 67.4 ### ### 67.29 ### ### ###
2008-Jun-26 Thu 66.88 67.4 65.5 66.41 29.9 29.9 ###
2008-Jun-25 Wed 66.4 ### 65.74 ### 40.1 40.1 0.0
2008-Jun-24 Tue 65.75 66.85 ### ### 1,465,246 48,975,847 ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 85.5 85.5 0.0
2008-Jun-20 Fri ### 64.41 ### ### 28.9 28.9 0.0
2008-Jun-19 Thu ### 66.44 64.76 65.5 3,291,773 ### 74.9 74.9 4.7
2008-Jun-18 Wed 61.58 ### 61.5 63.75 2,527,650 ### 85.4 85.4 ###
2008-Jun-17 Tue 61.5 62.2 60.5 62.2 73.2 73.2 4.4
2008-Jun-16 Mon ### ### 60.43 61.27 ### ### ###
2008-Jun-13 Fri ### ### ### ### 80.8 80.8 0.0
2008-Jun-12 Thu ### ### ### 61.22 1,578,680 0 ### ### 4.4
2008-Jun-11 Wed 60.4 61.7 59.41 61.58 ### ### 4.4
2008-Jun-10 Tue 61.8 ### 60.75 61.2 ### ### ###
2008-Jun-06 Fri 61.45 ### 60.4 60.58 2,439,622 73,676,584 ### ### 4.3
2008-Jun-05 Thu 60.53 ### 58.53 ### 5,282,975 ### ### ### 0.0
2008-Jun-04 Wed 65.2 66.51 62.85 63.59 23.3 23.3 4.5
2008-Jun-03 Tue ### 67.88 ### 66.5 ### ### 4.8
2008-Jun-02 Mon 65.47 ### ### ### 75.7 75.7 0.0
2008-May-30 Fri ### 65.43 ### ### 4,387,323 143,531,271 ### ### 0.0
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### 62.5 ### 44.1 44.1 0.0
2008-May-27 Tue 65.24 ### ### ### 1,209,355 0 37.2 37.2 0.0
2008-May-26 Mon 66.89 66.89 64.5 64.5 ### ### 4.6
2008-May-23 Fri 69.4 69.57 ### 67.45 1,613,229 56,116,170 16.2 16.2 4.8
2008-May-22 Thu ### 70.51 68.24 ### ### ### 0.0
2008-May-21 Wed ### ### ### 67.49 1,768,285 0 72.0 72.0 ###
2008-May-20 Tue 68.7 ### 66.5 67.84 2,312,429 ### ### ### 4.8
2008-May-19 Mon 64.5 70.2 64.46 69.5 3,533,673 ### ### ### 5.0
2008-May-16 Fri 63.5 ### ### 63.2 1,489,256 0 30.4 30.4 4.5
2008-May-15 Thu ### ### 60.28 ### 81.6 81.6 0.0
2008-May-14 Wed ### ### 59.8 61.4 1,990,124 ### ### ### 4.4
2008-May-13 Tue ### 61.56 ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 30.0 30.0 0.0
2008-May-09 Fri 59.25 60.41 ### 59.43 ### ### 4.2
2008-May-08 Thu 58.4 60.25 58.4 59.5 2,547,922 151,155,472 ### ### 4.3
2008-May-07 Wed ### 61.5 59 59.25 ### ### 4.2
2008-May-06 Tue 59.45 60.78 59.41 ### ### ### 0.0
2008-May-05 Mon 57.7 ### ### 59.22 1,967,643 0 82.0 82.0 4.2
2008-May-02 Fri ### ### ### 57 ### ### ###
2008-May-01 Thu ### 57.45 55.21 56.89 ### ### ###
2008-Apr-30 Wed ### 56.28 ### ### 2,337,883 65,788,027 ### ### 0.0
2008-Apr-29 Tue ### ### ### 56.88 ### ### 4.1
2008-Apr-28 Mon ### 60.42 ### ### ### ### 0.0
2008-Apr-24 Thu 59.79 60.49 58.5 60.49 78.0 78.0 ###
2008-Apr-23 Wed 58 60.4 58 60.21 1,737,321 ### 87.9 87.9 ###


<< 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 45 46 47 48 49 50 51 52 53 54 55 56 57 58 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 2026-03-22 11:33:29 thru 2026-03-22 11:33:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000