(WPL) WOODSIDE PETROLEUM LTD Daily Prices

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 25-May-22 02:26:28 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(WPL) WOODSIDE PETROLEUM LTD Daily Prices...

TOC Company Info for WPL Limits

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 21st May 2025
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

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	6.75	4,254	0.0
MAX	70.51	98,731,047	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for WPL Bottom

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

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-May-24 Tue	###	29.28	28.81	###			49.4	49.4	0.0
2022-May-23 Mon	###	###	###	###	6,940,276	0	###	###	0.0
2022-May-20 Fri	###	###	28.5	28.77	10,941,353	155,914,280	7.6	7.6	2.1
2022-May-19 Thu	###	30.28	29.58	29.89	7,816,584	233,950,359	28.9	28.9	###
2022-May-18 Wed	31.26	###	###	30.76			25.3	25.3	2.2
2022-May-17 Tue	###	###	30.8	###			###	###	0.0
2022-May-16 Mon	###	###	###	30.5	3,446,085	0	34.9	34.9	2.2
2022-May-13 Fri	29.8	30.47	29.8	30.4			70.5	70.5	###
2022-May-12 Thu	30.84	30.85	###	###			24.9	24.9	0.0
2022-May-11 Wed	###	30.73	###	30.53			###	###	###
2022-May-10 Tue	31.49	31.84	31.25	31.58	2,921,128	92,146,982	87.3	87.3	2.3
2022-May-09 Mon	31.49	31.84	31.25	31.58	2,921,128	92,146,982	87.3	87.3	2.3
2022-May-06 Fri	###	31.72	30.71	###			###	###	0.0
2022-May-05 Thu	31.76	###	31.56	31.82	4,160,948	65,659,759	62.2	62.2	2.3
2022-May-04 Wed	31.51	31.8	###	###	4,491,879	71,420,876	50.6	50.6	0.0
2022-May-03 Tue	###	31.43	###	###	2,439,451	38,335,972	###	###	0.0
2022-May-02 Mon	30.5	31.23	30.5	###			###	###	0.0
2022-Apr-29 Fri	31.4	31.4	###	###	3,322,075	52,156,577	29.5	29.5	0.0
2022-Apr-28 Thu	###	###	###	30.89	3,567,827	0	###	###	###
2022-Apr-27 Wed	30.43	###	30.43	###			###	###	0.0
2022-Apr-26 Tue	30.77	30.83	###	###	6,167,425	95,070,856	49.8	49.8	0.0
2022-Apr-22 Fri	###	32.78	###	###			26.3	26.3	0.0
2022-Apr-21 Thu	###	33.42	32.84	###	3,267,673	###	41.6	41.6	0.0
2022-Apr-20 Wed	###	###	###	###	3,781,949	0	35.4	35.4	0.0
2022-Apr-19 Tue	32.75	33.2	32.75	###	3,084,648	###	###	###	0.0
2022-Apr-14 Thu	###	32.48	###	###			71.1	71.1	0.0
2022-Apr-13 Wed	###	32.8	31.89	###			###	###	0.0
2022-Apr-12 Tue	31.52	###	31.48	###			87.9	87.9	0.0
2022-Apr-11 Mon	###	32.8	31.84	###			33.7	33.7	0.0
2022-Apr-08 Fri	###	33.53	32.21	32.4	3,330,743	109,481,522	###	###	2.3
2022-Apr-07 Thu	###	###	32.81	###	3,122,745	###	###	###	0.0
2022-Apr-06 Wed	###	33.78	###	33.74			72.4	72.4	2.4
2022-Apr-05 Tue	33.2	###	###	###			85.9	85.9	0.0
2022-Apr-04 Mon	###	###	32.71	###	2,278,783	###	###	###	0.0
2022-Apr-01 Fri	###	32.74	###	###			###	###	0.0
2022-Mar-31 Thu	###	33.26	###	###	5,318,685	###	15.7	15.7	0.0
2022-Mar-30 Wed	32.83	###	###	32.54	3,401,477	0	###	###	2.3
2022-Mar-29 Tue	32.56	###	###	32.81			###	###	###
2022-Mar-28 Mon	###	33.8	###	###			###	###	0.0
2022-Mar-25 Fri	33.23	33.59	###	33.59	3,385,328	56,856,583	75.9	75.9	###
2022-Mar-24 Thu	###	###	32.87	33.2	4,513,287	74,175,871	###	###	###
2022-Mar-23 Wed	###	###	31.89	###			###	###	0.0
2022-Mar-22 Tue	###	32.86	###	###			###	###	0.0
2022-Mar-21 Mon	30.82	31.74	30.8	###			88.5	88.5	0.0
2022-Mar-18 Fri	###	###	31.2	###	9,339,220	###	###	###	0.0
2022-Mar-17 Thu	30.85	###	30.27	30.55			30.1	30.1	2.2
2022-Mar-16 Wed	30.41	31.49	###	###	6,013,044	94,675,377	80.7	80.7	0.0
2022-Mar-15 Tue	###	###	30.44	###			76.6	76.6	0.0
2022-Mar-14 Mon	###	32.49	###	###	3,897,545	###	###	###	0.0
2022-Mar-11 Fri	31.51	###	###	###			80.5	80.5	0.0
2022-Mar-10 Thu	###	31.86	30.76	###	7,575,782	###	###	###	0.0
2022-Mar-09 Wed	###	###	###	33.2	6,820,842	0	19.9	19.9	###
2022-Mar-08 Tue	33.54	###	###	###			###	###	0.0
2022-Mar-07 Mon	34.21	###	33.28	34.41	14,199,747	###	###	###	2.5
2022-Mar-04 Fri	30.87	31.47	###	31.42	8,148,841	###	86.9	86.9	2.2
2022-Mar-03 Thu	31.58	###	###	###			36.0	36.0	0.0
2022-Mar-02 Wed	###	30.44	###	30.44	8,687,387	###	81.1	81.1	2.2
2022-Mar-01 Tue	29.48	29.48	###	###			###	###	0.0
2022-Feb-28 Mon	###	28.83	###	28.54			###	###	2.0
2022-Feb-25 Fri	28	28	###	###			###	###	0.0
2022-Feb-24 Thu	27.55	###	###	###	10,742,359	0	92.4	92.4	0.0
2022-Feb-23 Wed	29.25	###	###	28.86			###	###	###
2022-Feb-22 Tue	28.8	###	28.4	29.25			###	###	###
2022-Feb-21 Mon	27.7	28.25	###	###	4,205,429	59,401,684	###	###	0.0
2022-Feb-18 Fri	27.74	###	27.41	27.44			###	###	###
2022-Feb-17 Thu	###	###	###	27.72			###	###	###
2022-Feb-16 Wed	###	###	###	###			64.7	64.7	0.0
2022-Feb-15 Tue	###	###	26.71	26.74	4,310,784	57,570,520	###	###	###
2022-Feb-14 Mon	###	27.53	###	27.43	4,034,374	55,533,158	85.6	85.6	###
2022-Feb-11 Fri	26.5	26.83	###	26.47	2,475,079	33,203,184	46.8	46.8	###
2022-Feb-10 Thu	26.87	###	###	26.52	5,740,570	0	###	###	1.9
2022-Feb-09 Wed	26.51	26.87	###	26.8			68.8	68.8	1.9
2022-Feb-08 Tue	27	###	26.86	###	4,219,349	56,665,857	###	###	0.0
2022-Feb-07 Mon	26.5	###	26.41	26.76			72.6	72.6	###
2022-Feb-04 Fri	###	26.27	25.88	26.27	3,415,373	89,055,850	68.8	68.8	###
2022-Feb-03 Thu	26	26.22	25.77	###	4,036,740	104,935,056	49.0	49.0	0.0
2022-Feb-02 Wed	###	###	###	25.89			###	###	###
2022-Feb-01 Tue	25	###	24.85	###			58.7	58.7	0.0
2022-Jan-31 Mon	24.77	25.2	###	###			70.1	70.1	0.0
2022-Jan-28 Fri	24.76	###	24.56	24.84			###	###	1.8
2022-Jan-27 Thu	24.53	25.24	###	24.73	6,788,952	85,676,574	84.6	84.6	###
2022-Jan-25 Tue	###	###	23.78	###			###	###	0.0
2022-Jan-24 Mon	###	###	###	###	3,376,154	0	###	###	0.0
2022-Jan-21 Fri	###	###	25	###	6,922,775	86,534,687	###	###	0.0
2022-Jan-20 Thu	###	25.85	###	25.81	4,671,681	60,381,476	82.2	82.2	###
2022-Jan-19 Wed	25.29	25.7	###	25.42			###	###	1.8
2022-Jan-18 Tue	25.22	###	###	25.2			###	###	1.8
2022-Jan-17 Mon	###	25.28	###	25.24	4,003,355	###	73.3	73.3	1.8
2022-Jan-14 Fri	24.76	24.89	24.44	24.82			69.8	69.8	1.8
2022-Jan-13 Thu	24.5	###	24.5	###			###	###	0.0
2022-Jan-12 Wed	24	###	23.83	###			78.1	78.1	0.0
2022-Jan-11 Tue	###	23.46	22.86	###	2,937,889	###	###	###	0.0
2022-Jan-10 Mon	22.86	23.41	22.76	23.23			###	###	###
2022-Jan-07 Fri	22.7	22.82	###	22.7			###	###	###
2022-Jan-06 Thu	###	22.755	###	22.21	2,147,950	###	34.9	34.9	###
2022-Jan-05 Wed	###	###	22.7	22.77			###	###	###
2022-Jan-04 Tue	###	22.74	###	###	2,161,582	24,577,187	###	###	0.0
2021-Dec-31 Fri	###	###	21.78	###	1,312,381	14,291,829	###	###	0.0
2021-Dec-30 Thu	###	###	22	###	1,065,376	###	25.1	25.1	0.0
2021-Dec-29 Wed	###	22.43	###	22.22	1,623,151	###	###	###	1.6
2021-Dec-24 Fri	21.88	###	21.79	21.8	767,686	###	27.8	27.8	1.6
2021-Dec-23 Thu	21.75	21.89	21.71	21.79			###	###	###
2021-Dec-22 Wed	21.75	21.77	###	###	2,128,881	###	33.9	33.9	0.0
2021-Dec-21 Tue	21.21	21.51	###	21.51			75.6	75.6	###
2021-Dec-20 Mon	21.77	21.77	21	21.27	3,067,928	65,607,640	30.2	30.2	###
2021-Dec-17 Fri	21.89	22.22	21.86	###	8,514,542	###	70.6	70.6	0.0
2021-Dec-16 Thu	###	22.2	21.74	21.78	3,154,075	69,295,027	###	###	1.6
2021-Dec-15 Wed	###	###	###	###	2,040,588	0	###	###	0.0
2021-Dec-14 Tue	###	###	22	22.23			70.3	70.3	1.6
2021-Dec-13 Mon	22.2	22.48	22.2	22.28			70.0	70.0	###
2021-Dec-10 Fri	###	###	21.84	###			###	###	0.0
2021-Dec-09 Thu	22.5	22.53	###	###	2,066,645	23,280,755	###	###	0.0
2021-Dec-08 Wed	###	22.56	###	22.4			63.7	63.7	###
2021-Dec-07 Tue	21.81	###	21.59	###			###	###	0.0
2021-Dec-06 Mon	21.49	###	21.4	21.52	3,072,656	###	82.9	82.9	1.5
2021-Dec-03 Fri	21.45	21.46	###	###	2,735,356	###	42.7	42.7	0.0
2021-Dec-02 Thu	21.2	###	###	###	2,977,848	0	###	###	0.0
2021-Dec-01 Wed	###	21.56	###	21.5	2,713,474	29,251,249	###	###	1.5
2021-Nov-30 Tue	###	###	###	21.43	6,178,847	0	###	###	###
2021-Nov-29 Mon	###	21.5	###	21.24			###	###	1.5
2021-Nov-26 Fri	22.75	22.77	21.58	###			###	###	0.0
2021-Nov-25 Thu	###	###	22.52	22.76	2,595,085	29,220,657	32.7	32.7	1.6
2021-Nov-24 Wed	22.75	###	22.74	22.81			###	###	###
2021-Nov-23 Tue	22.45	###	22.26	22.45			69.4	69.4	###
2021-Nov-22 Mon	###	21.725	21.47	21.7	3,695,779	79,819,586	77.2	77.2	1.6
2021-Nov-19 Fri	###	22.28	###	###			###	###	0.0
2021-Nov-18 Thu	###	###	21.89	22	2,481,852	27,163,870	###	###	###
2021-Nov-17 Wed	###	###	###	###			###	###	0.0
2021-Nov-16 Tue	###	22.76	22.26	###			34.5	34.5	0.0
2021-Nov-15 Mon	22.2	###	###	22.5	3,155,172	0	77.1	77.1	1.6
2021-Nov-12 Fri	###	###	###	22.25	3,084,921	0	65.2	65.2	###
2021-Nov-11 Thu	###	22.285	21.87	###	3,731,245	###	40.7	40.7	0.0
2021-Nov-10 Wed	23.21	23.21	22.53	###	2,473,926	56,578,687	24.6	24.6	0.0
2021-Nov-09 Tue	23.25	###	###	###	2,554,052	0	###	###	0.0
2021-Nov-08 Mon	22.8	23.47	22.79	23.25			###	###	###
2021-Nov-05 Fri	22.84	22.87	###	22.58			30.7	30.7	1.6
2021-Nov-04 Thu	23.26	###	22.82	###			31.9	31.9	0.0
2021-Nov-03 Wed	###	###	###	###			###	###	0.0
2021-Nov-02 Tue	23.74	23.76	23.29	###			31.8	31.8	0.0
2021-Nov-01 Mon	23.28	23.59	###	23.49	2,120,528	25,011,627	79.2	79.2	1.7
2021-Oct-29 Fri	###	23.8	23.26	23.26			###	###	###
2021-Oct-28 Thu	###	24	23.51	###			###	###	0.0
2021-Oct-27 Wed	24.21	24.4	###	24.27	2,077,327	25,343,389	###	###	###
2021-Oct-26 Tue	24.46	24.48	24	###	2,047,481	###	###	###	0.0
2021-Oct-25 Mon	23.56	24.25	23.52	###			85.4	85.4	0.0
2021-Oct-22 Fri	23.71	23.77	###	23.27			24.1	24.1	1.7
2021-Oct-21 Thu	24.51	###	###	###	5,868,040	0	23.9	23.9	0.0
2021-Oct-20 Wed	###	25.22	24.25	24.52			###	###	###
2021-Oct-19 Tue	###	25.4	###	###	3,902,450	###	32.6	32.6	0.0
2021-Oct-18 Mon	###	25.55	###	25.25			###	###	###