Currently Sun 26-Mar-29 07:58:11 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 41...
TOC Company Info for WPL Limits 
| 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 26th March 2026
Latest price with VOLUME for WPL .. Tuesday 24th May 2022
WPL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for WPL Bottom << 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 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2010-Feb-18 Thu | 43.85 | ### | 43.55 | 43.78 | ### | ### | 3.1 | ||
| 2010-Feb-17 Wed | ### | 44.29 | 43.59 | 44 | 65.8 | 65.8 | 3.1 | ||
| 2010-Feb-16 Tue | 43.58 | 43.73 | ### | ### | ### | ### | 0.0 | ||
| 2010-Feb-15 Mon | ### | 43.22 | 42.76 | 43.2 | 77.0 | 77.0 | 3.1 | ||
| 2010-Feb-12 Fri | ### | ### | 42.4 | 42.8 | ### | ### | 3.1 | ||
| 2010-Feb-11 Thu | ### | 43.23 | ### | 43 | ### | ### | ### | ||
| 2010-Feb-10 Wed | 42.5 | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2010-Feb-09 Tue | 42.42 | ### | 41.72 | ### | 1,547,481 | 32,280,453 | ### | ### | 0.0 |
| 2010-Feb-08 Mon | 42 | ### | 41.82 | ### | ### | ### | 0.0 | ||
| 2010-Feb-05 Fri | 42 | ### | 41.47 | 41.52 | 2,551,085 | 52,896,747 | 31.3 | 31.3 | 3.0 |
| 2010-Feb-04 Thu | ### | 43.7 | 42.89 | 43.2 | 3,023,825 | ### | ### | ### | 3.1 |
| 2010-Feb-03 Wed | ### | ### | ### | ### | 1,912,855 | 0 | 28.7 | 28.7 | 0.0 |
| 2010-Feb-02 Tue | 42.2 | 43.49 | ### | 43.2 | 3,589,881 | ### | ### | ### | 3.1 |
| 2010-Feb-01 Mon | 42 | ### | ### | 41.59 | ### | ### | ### | ||
| 2010-Jan-29 Fri | ### | ### | 42.26 | ### | 31.4 | 31.4 | 0.0 | ||
| 2010-Jan-28 Thu | ### | ### | 42.73 | ### | ### | ### | 0.0 | ||
| 2010-Jan-27 Wed | ### | ### | 42.78 | 43 | ### | ### | ### | ||
| 2010-Jan-25 Mon | ### | 44.4 | 43.75 | 44 | 3,061,785 | 134,948,173 | 61.7 | 61.7 | 3.1 |
| 2010-Jan-22 Fri | 45.2 | ### | ### | ### | 3,873,221 | 0 | 20.2 | 20.2 | 0.0 |
| 2010-Jan-21 Thu | 46.23 | ### | 45.87 | ### | 2,512,771 | ### | ### | ### | 0.0 |
| 2010-Jan-20 Wed | 47 | ### | 46.5 | 46.5 | ### | ### | ### | ||
| 2010-Jan-19 Tue | 47.4 | ### | 46.72 | 46.75 | 32.2 | 32.2 | ### | ||
| 2010-Jan-18 Mon | 47.25 | ### | ### | 47.24 | 31.9 | 31.9 | 3.4 | ||
| 2010-Jan-15 Fri | ### | ### | 47.5 | ### | 2,546,628 | ### | 24.6 | 24.6 | 0.0 |
| 2010-Jan-14 Thu | ### | ### | ### | 48.42 | 26.6 | 26.6 | 3.5 | ||
| 2010-Jan-13 Wed | 48.49 | ### | 48.2 | 48.58 | 1,907,883 | 45,979,980 | ### | ### | 3.5 |
| 2010-Jan-12 Tue | ### | ### | 48.55 | ### | ### | ### | 0.0 | ||
| 2010-Jan-11 Mon | ### | 49.28 | 48.83 | 49.28 | ### | ### | 3.5 | ||
| 2010-Jan-08 Fri | ### | ### | 48.51 | 48.7 | 1,387,220 | 33,647,021 | ### | ### | 3.5 |
| 2010-Jan-07 Thu | 48.55 | ### | 48.52 | ### | ### | ### | 0.0 | ||
| 2010-Jan-06 Wed | ### | 48.49 | ### | 48.4 | 2,549,780 | ### | 70.7 | 70.7 | 3.5 |
| 2010-Jan-05 Tue | 47.81 | 48.27 | 47.71 | ### | 1,664,122 | ### | ### | ### | 0.0 |
| 2010-Jan-04 Mon | ### | 47.74 | ### | 47.53 | ### | ### | ### | ||
| 2009-Dec-31 Thu | 47.5 | ### | ### | 47.2 | 1,031,052 | 0 | ### | ### | ### |
| 2009-Dec-30 Wed | 47.75 | ### | 47.28 | ### | 24.0 | 24.0 | 0.0 | ||
| 2009-Dec-29 Tue | 47.87 | ### | 47.59 | ### | ### | ### | 0.0 | ||
| 2009-Dec-24 Thu | 47.25 | ### | 47.22 | 47.5 | 682,359 | ### | 68.9 | 68.9 | 3.4 |
| 2009-Dec-23 Wed | ### | 47.57 | ### | ### | 1,136,825 | 27,039,382 | ### | ### | 0.0 |
| 2009-Dec-22 Tue | 47.74 | 47.74 | ### | 47.27 | 1,123,050 | ### | 24.1 | 24.1 | ### |
| 2009-Dec-21 Mon | 48 | ### | ### | ### | 1,719,577 | 0 | 24.0 | 24.0 | 0.0 |
| 2009-Dec-18 Fri | 46.42 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-17 Thu | 45.5 | ### | ### | 46.7 | 11,453,047 | 0 | ### | ### | 3.3 |
| 2009-Dec-16 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2009-Dec-15 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2009-Dec-14 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2009-Dec-11 Fri | 47.2 | 47.47 | 46.76 | ### | 2,017,940 | 95,075,243 | ### | ### | 0.0 |
| 2009-Dec-10 Thu | ### | 47.59 | 46.84 | ### | 77.7 | 77.7 | 0.0 | ||
| 2009-Dec-09 Wed | 47.51 | 47.59 | 46.83 | ### | 3,249,182 | 153,393,882 | ### | ### | 0.0 |
| 2009-Dec-08 Tue | ### | ### | 47.77 | 48.2 | 1,757,729 | 41,983,357 | 76.7 | 76.7 | 3.4 |
| 2009-Dec-07 Mon | ### | 49 | ### | ### | 1,826,878 | ### | 35.6 | 35.6 | 0.0 |
| 2009-Dec-04 Fri | 49.5 | 49.79 | ### | ### | 1,682,278 | ### | ### | ### | 0.0 |
| 2009-Dec-03 Thu | 49.8 | 49.8 | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-02 Wed | 50 | 50.25 | ### | 49.8 | 1,454,973 | ### | 33.9 | 33.9 | 3.6 |
| 2009-Dec-01 Tue | ### | 49.58 | 48.76 | ### | 1,286,544 | ### | 73.6 | 73.6 | 0.0 |
| 2009-Nov-30 Mon | ### | 49.48 | 48.5 | 48.75 | ### | ### | 3.5 | ||
| 2009-Nov-27 Fri | ### | ### | ### | ### | 39.0 | 39.0 | 0.0 | ||
| 2009-Nov-26 Thu | ### | ### | ### | 49.49 | 33.0 | 33.0 | ### | ||
| 2009-Nov-25 Wed | 49.5 | 49.75 | ### | 49.41 | 1,335,220 | ### | ### | ### | ### |
| 2009-Nov-24 Tue | 49.71 | 50.73 | ### | ### | 32.7 | 32.7 | 0.0 | ||
| 2009-Nov-23 Mon | 48.77 | ### | 48 | 48.71 | 32.0 | 32.0 | ### | ||
| 2009-Nov-20 Fri | 49.5 | 49.52 | ### | ### | 2,541,723 | ### | 21.1 | 21.1 | 0.0 |
| 2009-Nov-19 Thu | ### | 50.22 | 49.52 | ### | 76.0 | 76.0 | 0.0 | ||
| 2009-Nov-18 Wed | ### | ### | 49.44 | 49.52 | 1,324,429 | 32,739,884 | ### | ### | 3.5 |
| 2009-Nov-17 Tue | ### | 51 | ### | ### | 1,567,546 | 39,972,423 | ### | ### | 0.0 |
| 2009-Nov-16 Mon | 49.49 | 50.2 | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-13 Fri | 48.5 | 49.23 | ### | ### | 1,535,774 | 37,803,077 | 73.6 | 73.6 | 0.0 |
| 2009-Nov-12 Thu | ### | 50.21 | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 2009-Nov-11 Wed | 49.78 | ### | 49.52 | ### | 1,833,955 | 45,408,725 | ### | ### | 0.0 |
| 2009-Nov-10 Tue | ### | 49.8 | 49.25 | ### | 1,598,245 | 79,153,083 | ### | ### | 0.0 |
| 2009-Nov-09 Mon | ### | ### | ### | 48.51 | 1,626,587 | 0 | ### | ### | ### |
| 2009-Nov-06 Fri | 47.79 | 48.28 | 47.53 | ### | ### | ### | 0.0 | ||
| 2009-Nov-05 Thu | 47.82 | ### | 47.4 | 47.4 | 1,999,149 | ### | ### | ### | 3.4 |
| 2009-Nov-04 Wed | 47.72 | 47.85 | 46.74 | 47.22 | 29.9 | 29.9 | 3.4 | ||
| 2009-Nov-03 Tue | 47.83 | 48.59 | 47.4 | 47.7 | ### | ### | 3.4 | ||
| 2009-Nov-02 Mon | 47 | ### | ### | 48.24 | 82.7 | 82.7 | 3.4 | ||
| 2009-Oct-30 Fri | 47.55 | ### | ### | 47.7 | 5,232,046 | 0 | 66.9 | 66.9 | 3.4 |
Basic Bottom of Page