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 Thu 26-Mar-19 09:04:15 PM 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 5...

     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 .. Wednesday 18th 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
2020-Jan-09 Thu 35.7 35.89 35.54 ### 2,600,259 92,868,250 ### ### 0.0
2020-Jan-08 Wed ### 36.28 ### ### 3,380,656 ### 88.2 88.2 0.0
2020-Jan-07 Tue 35.5 35.8 35.5 ### 67.0 67.0 0.0
2020-Jan-06 Mon ### 35.45 34.87 ### 80.3 80.3 0.0
2020-Jan-03 Fri ### ### 34.55 34.77 ### ### ###
2020-Jan-02 Thu 34.2 34.52 34.2 34.47 77.0 77.0 2.5
2019-Dec-30 Mon ### ### 34.585 ### 874,371 ### 65.8 65.8 0.0
2019-Dec-27 Fri ### ### ### ### ### ### 0.0
2019-Dec-24 Tue 34.8 ### 34.8 ### ### ### 0.0
2019-Dec-23 Mon 34.85 ### 34.72 34.73 ### ### ###
2019-Dec-20 Fri ### ### 34.85 34.85 7,057,350 122,974,323 ### ### ###
2019-Dec-19 Thu ### 35.51 ### 35.27 3,416,683 ### 32.7 32.7 ###
2019-Dec-18 Wed 35.49 35.57 ### ### 29.1 29.1 0.0
2019-Dec-16 Mon 34.87 ### 34.8 ### ### ### 0.0
2019-Dec-13 Fri 34.5 34.78 34.41 ### 67.1 67.1 0.0
2019-Dec-12 Thu ### 34.4 ### 34.25 1,407,823 24,214,555 36.3 36.3 ###
2019-Dec-11 Wed 34.24 ### ### ### 1,794,687 0 ### ### 0.0
2019-Dec-10 Tue ### 34.42 ### ### 32.6 32.6 0.0
2019-Dec-09 Mon ### 34.46 ### ### 2,224,173 ### ### ### 0.0
2019-Dec-06 Fri ### 33.77 33.55 33.72 73.4 73.4 2.4
2019-Dec-05 Thu 33.5 33.72 ### 33.57 1,983,775 33,446,446 ### ### 2.4
2019-Dec-04 Wed ### 33.28 32.88 ### ### ### 0.0
2019-Dec-03 Tue ### ### ### ### 2,868,941 0 38.7 38.7 0.0
2019-Dec-02 Mon ### ### ### 34.22 1,682,686 0 ### ### 2.4
2019-Nov-29 Fri ### 34.77 34.41 34.51 ### ### ###
2019-Nov-28 Thu 34.48 ### 34.4 34.56 70.6 70.6 2.5
2019-Nov-27 Wed 34.2 34.44 ### 34.25 ### ### ###
2019-Nov-26 Tue ### 34.5 ### 34.28 3,267,072 ### 32.7 32.7 2.4
2019-Nov-25 Mon ### 34.27 ### ### 1,836,288 ### 39.5 39.5 0.0
2019-Nov-22 Fri ### 34.21 33.945 ### 33.9 33.9 0.0
2019-Nov-21 Thu ### 34.2 33.55 ### 2,929,855 ### ### ### 0.0
2019-Nov-20 Wed 34.28 34.28 ### ### 2,051,941 ### ### ### 0.0
2019-Nov-19 Tue ### 34.51 ### 34.43 2,552,820 ### ### ### ###
2019-Nov-18 Mon 34.21 34.28 ### 34.25 1,531,682 26,253,029 ### ### ###
2019-Nov-15 Fri ### ### 33.83 ### 1,683,045 ### ### ### 0.0
2019-Nov-14 Thu 33.81 33.88 33.53 33.82 65.3 65.3 2.4
2019-Nov-13 Wed ### ### ### 33.8 ### ### 2.4
2019-Nov-12 Tue ### ### ### ### 34.2 34.2 0.0
2019-Nov-11 Mon ### 34.28 ### ### 69.2 69.2 0.0
2019-Nov-08 Fri ### ### ### ### 3,306,352 0 ### ### 0.0
2019-Nov-07 Thu ### ### 32.78 ### 66.8 66.8 0.0
2019-Nov-06 Wed ### 33.54 ### ### 33.0 33.0 0.0
2019-Nov-05 Tue 33.26 33.26 ### ### 2,553,072 42,457,587 ### ### 0.0
2019-Nov-04 Mon 32.85 ### ### 32.72 2,239,354 0 ### ### 2.3
2019-Nov-01 Fri 32.22 32.55 ### 32.46 75.8 75.8 2.3
2019-Oct-31 Thu 32.29 ### ### 32.2 1,510,354 0 35.6 35.6 ###
2019-Oct-30 Wed 32.43 32.71 32.27 ### 39.5 39.5 0.0
2019-Oct-29 Tue ### ### ### 32.52 39.1 39.1 2.3
2019-Oct-28 Mon ### 32.73 32.53 32.59 1,734,320 ### ### ### 2.3
2019-Oct-25 Fri 32.58 ### 32.51 32.56 33.9 33.9 2.3
2019-Oct-24 Thu 32.22 ### 32.045 32.5 3,363,923 53,898,456 ### ### ###
2019-Oct-23 Wed 31.75 ### ### 31.75 1,922,424 0 ### ### 2.3
2019-Oct-22 Tue ### 31.885 ### 31.7 1,617,841 ### ### ### 2.3
2019-Oct-21 Mon 31.74 31.83 31.52 ### ### ### 0.0
2019-Oct-18 Fri ### ### 31.645 ### ### ### 0.0
2019-Oct-17 Thu ### 32.23 ### ### 2,897,376 ### ### ### 0.0
2019-Oct-16 Wed ### ### 31.74 ### ### ### 0.0
2019-Oct-15 Tue 31.7 31.77 31.55 ### 2,473,156 ### 35.0 35.0 0.0
2019-Oct-14 Mon ### ### ### ### 3,403,276 0 ### ### 0.0
2019-Oct-11 Fri ### ### 31.075 31.22 ### ### 2.2
2019-Oct-10 Thu 30.85 ### 30.72 30.89 1,859,179 28,556,989 73.8 73.8 ###
2019-Oct-09 Wed ### ### 30.79 30.85 2,225,282 ### 26.6 26.6 ###
2019-Oct-08 Tue ### 31.52 ### ### ### ### 0.0
2019-Oct-07 Mon 31.25 31.28 ### ### 2,842,879 44,462,627 ### ### 0.0
2019-Oct-04 Fri 30.81 ### 30.81 30.85 1,650,851 25,431,359 66.3 66.3 ###
2019-Oct-03 Thu ### ### 30.58 30.77 4,382,148 67,003,042 28.2 28.2 2.2
2019-Oct-02 Wed ### ### ### 31.74 2,514,279 0 35.3 35.3 2.3
2019-Oct-01 Tue ### 32.28 ### 32.2 ### ### ###
2019-Sep-30 Mon ### ### ### ### 81.1 81.1 0.0
2019-Sep-27 Fri 31.78 ### 31.74 ### ### ### 0.0
2019-Sep-26 Thu ### ### ### 31.72 2,520,344 0 ### ### 2.3
2019-Sep-25 Wed 32.2 ### ### ### 2,773,151 0 34.1 34.1 0.0
2019-Sep-24 Tue 32.5 ### ### 32.46 2,340,727 0 ### ### 2.3
2019-Sep-23 Mon 32.5 ### 32.42 ### 71.8 71.8 0.0
2019-Sep-20 Fri 32.28 32.49 32.2 32.29 3,810,353 ### ### ### ###
2019-Sep-19 Thu 32.52 ### ### ### 25.4 25.4 0.0
2019-Sep-18 Wed 32.8 32.8 ### 32.52 ### ### 2.3
2019-Sep-17 Tue ### 33.385 32.87 ### 77.2 77.2 0.0
2019-Sep-16 Mon 33.84 33.84 32.7 32.7 ### ### 2.3
2019-Sep-13 Fri ### ### ### ### 2,866,743 0 35.0 35.0 0.0
2019-Sep-12 Thu ### ### ### 31.51 24.3 24.3 ###
2019-Sep-11 Wed ### ### ### ### 2,567,923 0 26.5 26.5 0.0
2019-Sep-10 Tue ### 32.45 ### ### 81.3 81.3 0.0
2019-Sep-09 Mon ### ### ### 31.73 28.5 28.5 ###
2019-Sep-06 Fri ### ### ### 31.85 2,964,088 0 72.6 72.6 2.3
2019-Sep-05 Thu 31.42 ### ### ### 2,853,470 0 ### ### 0.0
2019-Sep-04 Wed 31.2 ### ### ### ### ### 0.0
2019-Sep-03 Tue 31.7 31.89 31.47 31.54 ### ### 2.3
2019-Sep-02 Mon 31.5 ### 31.5 31.8 1,617,082 25,469,041 80.2 80.2 ###
2019-Aug-30 Fri ### 32.275 ### ### ### ### 0.0
2019-Aug-29 Thu 31.5 ### 31.46 ### 5,199,540 ### ### ### 0.0
2019-Aug-28 Wed ### 31.53 ### 31.44 ### ### 2.2
2019-Aug-27 Tue ### 31.24 30.89 ### 2,552,588 79,296,146 63.6 63.6 0.0
2019-Aug-26 Mon ### 31.2 30.86 ### ### ### 0.0
2019-Aug-23 Fri 31.84 32.28 31.82 32.22 79.3 79.3 ###
2019-Aug-22 Thu 32.49 32.73 32.26 ### ### ### 0.0
2019-Aug-21 Wed ### ### ### ### 72.7 72.7 0.0
2019-Aug-20 Tue ### ### 31.89 32.29 76.9 76.9 ###
2019-Aug-19 Mon 31.85 31.85 31.52 31.73 2,213,724 70,141,844 29.7 29.7 ###
2019-Aug-16 Fri ### ### 30.81 31.21 3,575,042 55,073,522 72.6 72.6 ###
2019-Aug-15 Thu 32.55 ### ### ### ### ### 0.0
2019-Aug-14 Wed 33.52 33.58 33.2 33.43 1,870,482 ### ### ### 2.4
2019-Aug-13 Tue ### 33.47 ### ### 2,590,282 ### ### ### 0.0
2019-Aug-12 Mon 33.22 33.43 ### 33.22 1,310,985 ### 66.5 66.5 2.4
2019-Aug-09 Fri 33.25 ### ### ### ### ### 0.0
2019-Aug-08 Thu 32.42 33.21 ### ### 2,235,959 ### 80.7 80.7 0.0
2019-Aug-07 Wed ### ### 32.54 32.76 2,606,345 ### ### ### ###
2019-Aug-06 Tue ### ### ### ### 86.1 86.1 0.0
2019-Aug-05 Mon 33.85 ### ### 33.21 2,348,224 0 ### ### 2.4
2019-Aug-02 Fri ### 34.2 33.76 33.81 4,597,629 ### ### ### ###
2019-Aug-01 Thu ### ### 34.59 ### ### ### 0.0
2019-Jul-31 Wed ### ### ### 34.7 3,034,225 0 ### ### 2.5
2019-Jul-30 Tue 34.75 34.82 34.51 ### 36.9 36.9 0.0
2019-Jul-29 Mon 34.55 34.73 34.225 34.58 2,111,353 72,794,173 68.2 68.2 2.5
2019-Jul-26 Fri ### 34.55 ### ### 3,716,774 64,207,270 ### ### 0.0
2019-Jul-25 Thu 34.45 34.45 ### ### 2,219,874 38,237,329 33.0 33.0 0.0
2019-Jul-24 Wed 34.27 34.44 ### ### 2,238,144 ### ### ### 0.0
2019-Jul-23 Tue ### ### ### ### 32.4 32.4 0.0
2019-Jul-22 Mon ### ### 33.57 ### 69.1 69.1 0.0
2019-Jul-19 Fri 33.8 33.88 33.26 ### 3,385,854 ### 19.5 19.5 0.0
2019-Jul-18 Thu 34.25 ### 33.88 ### 26.4 26.4 0.0
2019-Jul-17 Wed 34.85 ### ### ### 2,607,455 0 67.9 67.9 0.0
2019-Jul-16 Tue ### ### ### ### 20.2 20.2 0.0
2019-Jul-15 Mon 35.8 36.25 35.75 35.83 72.6 72.6 ###
2019-Jul-12 Fri ### 36.27 35.72 35.83 2,372,926 85,413,471 ### ### ###
2019-Jul-11 Thu ### ### ### ### 25.9 25.9 0.0
2019-Jul-10 Wed ### 36.41 ### ### ### ### 0.0
2019-Jul-09 Tue ### 36.28 35.88 ### 37.9 37.9 0.0
2019-Jul-08 Mon ### ### ### ### 1,251,049 0 ### ### 0.0
2019-Jul-05 Fri ### ### 35.88 36.2 ### ### 2.6
2019-Jul-04 Thu ### 36.23 35.78 35.78 1,629,145 ### ### ### 2.6
2019-Jul-03 Wed 36.5 36.54 35.76 35.86 3,592,859 129,881,852 17.9 17.9 ###
2019-Jul-02 Tue 36.81 ### 36.58 36.74 ### ### 2.6
2019-Jul-01 Mon 36.73 ### 36.45 36.56 ### ### ###
2019-Jun-28 Fri ### ### ### ### 23.6 23.6 0.0
2019-Jun-27 Thu ### 37.28 ### ### 2,103,957 39,217,758 66.5 66.5 0.0
2019-Jun-26 Wed 36.87 37.2 36.83 ### 2,749,954 101,789,547 ### ### 0.0
2019-Jun-25 Tue ### 37.22 36.8 ### 1,667,925 ### ### ### 0.0
2019-Jun-24 Mon ### 37.47 ### ### 1,692,054 ### 34.2 34.2 0.0
2019-Jun-21 Fri ### 37.5 ### ### 4,862,759 ### 73.7 73.7 0.0
2019-Jun-20 Thu ### ### 35.53 36.25 3,233,649 57,445,774 ### ### ###
2019-Jun-19 Wed 35.75 ### 35.75 ### 2,109,473 37,706,829 68.4 68.4 0.0
2019-Jun-18 Tue ### 35.29 34.88 ### ### ### 0.0
2019-Jun-17 Mon ### ### 34.78 ### 1,220,325 21,221,451 33.5 33.5 0.0
2019-Jun-14 Fri ### 35.27 ### ### 2,297,985 ### ### ### 0.0
2019-Jun-13 Thu 34.77 34.77 34.255 ### 28.1 28.1 0.0
2019-Jun-12 Wed ### 35.42 ### ### 72.6 72.6 0.0
2019-Jun-11 Tue 34.8 35.22 34.58 ### ### ### 0.0
2019-Jun-07 Fri ### 34.82 34.43 ### ### ### 0.0
2019-Jun-06 Thu ### 34.375 33.82 ### 2,903,251 ### ### ### 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 2026-03-19 21:04:15 thru 2026-03-19 21:04:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000