WPL

Woodside Petroleum Historical Data

WPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 21.34 0.30 1.43% 21.45 25.01 19.00 2,533,130
Dec 02 2021 21.04 -0.46 -2.14% 21.20 21.33 20.96 2,793,683
Dec 01 2021 21.50 -0.04 -0.19% 21.15 21.56 21.09 2,676,769
Nov 30 2021 21.54 0.26 1.22% 21.19 21.615 21.15 6,136,456
Nov 29 2021 21.28 -0.32 -1.48% 20.99 21.50 20.15 5,890,792
Nov 26 2021 21.60 -1.19 -5.22% 22.75 24.01 20.01 4,635,304
Nov 25 2021 22.79 -0.17 -0.74% 23.01 23.08 22.52 2,569,615
Nov 24 2021 22.96 0.48 2.14% 22.75 23.12 22.74 3,457,599
Nov 23 2021 22.48 0.81 3.74% 22.45 22.63 22.26 3,626,022
Nov 22 2021 21.67 -0.44 -1.99% 21.60 21.725 21.47 3,695,779
Nov 19 2021 22.11 0.06 0.27% 22.10 30.01 18.00 3,579,873
Nov 18 2021 22.05 -0.33 -1.47% 22.07 22.18 21.89 2,481,852
Nov 17 2021 22.38 0.09 0.4% 22.15 22.61 22.15 2,849,313
Nov 16 2021 22.29 -0.19 -0.85% 22.64 22.76 22.26 2,487,317
Nov 15 2021 22.48 0.24 1.08% 22.20 22.66 22.16 3,155,172
Nov 12 2021 22.24 0.29 1.32% 22.18 25.01 22.00 3,084,921
Nov 11 2021 21.95 -0.62 -2.75% 22.06 22.285 21.87 3,713,547
Nov 10 2021 22.57 -0.41 -1.78% 23.21 23.21 22.53 2,473,655
Nov 09 2021 22.98 -0.32 -1.37% 23.25 23.34 22.92 2,176,781
Nov 08 2021 23.30 0.73 3.23% 22.80 23.47 22.79 2,982,233
Nov 05 2021 22.57 -0.38 -1.66% 22.84 25.01 22.01 4,368,198
Nov 04 2021 22.95 -0.72 -3.04% 23.26 23.30 22.82 2,972,881
Nov 03 2021 23.67 0.26 1.11% 23.30 23.69 23.30 2,288,258
Nov 02 2021 23.41 -0.13 -0.55% 23.74 23.76 23.29 1,996,631
Nov 01 2021 23.54 0.19 0.81% 23.28 23.59 23.10 2,103,541
Oct 29 2021 23.35 -0.28 -1.18% 23.66 25.50 22.51 2,760,720
Oct 28 2021 23.63 -0.64 -2.64% 23.90 24.00 23.51 3,129,063
Oct 27 2021 24.27 0.17 0.71% 24.21 24.40 24.01 2,041,360
Oct 26 2021 24.10 -0.07 -0.29% 24.46 24.48 24.00 1,965,976
Oct 25 2021 24.17 0.93 4.0% 23.56 24.25 15.00 3,003,347
Oct 22 2021 23.24 -0.71 -2.96% 23.71 31.01 19.00 7,316,457
Oct 21 2021 23.95 -0.56 -2.28% 24.51 24.62 23.91 5,821,082
Oct 20 2021 24.51 -0.50 -2.0% 25.10 25.22 24.25 5,461,773
Oct 19 2021 25.01 -0.19 -0.75% 25.12 25.46 24.92 3,870,793
Oct 18 2021 25.20 0.01 0.04% 25.36 25.55 25.05 2,644,588
Oct 15 2021 25.19 0.19 0.76% 25.14 25.38 21.01 2,914,286
Oct 14 2021 25.00 -0.30 -1.19% 25.30 25.31 24.88 2,665,787
Oct 13 2021 25.30 0.22 0.88% 25.30 25.47 25.16 2,560,637
Oct 12 2021 25.08 -0.33 -1.3% 25.50 25.64 19.00 4,068,984
Oct 11 2021 25.41 0.11 0.43% 25.59 25.62 25.26 4,207,836
Oct 08 2021 25.30 0.28 1.12% 25.30 25.34 21.01 3,333,699
Oct 07 2021 25.02 0.01 0.04% 24.76 25.05 24.49 4,453,691
Oct 06 2021 25.01 -0.01 -0.04% 25.46 25.49 24.88 4,030,643
Oct 05 2021 25.02 0.93 3.86% 24.95 25.04 24.58 6,875,144
Oct 04 2021 24.09 0.39 1.65% 24.06 24.25 23.81 2,766,335
Oct 01 2021 23.70 -0.05 -0.21% 23.49 23.77 20.00 3,770,980
Sep 30 2021 23.75 0.35 1.5% 23.80 23.94 23.57 3,921,890
Sep 29 2021 23.40 -0.62 -2.58% 23.95 23.95 23.34 4,686,946
Sep 28 2021 24.02 1.04 4.53% 23.34 24.04 23.28 7,836,605
Sep 27 2021 22.98 0.78 3.51% 22.50 23.03 22.41 5,233,930
Sep 24 2021 22.20 0.34 1.56% 22.29 26.00 19.00 4,543,021
Sep 23 2021 21.86 0.38 1.77% 21.95 21.95 21.70 3,151,995
Sep 22 2021 21.48 0.53 2.53% 21.11 21.65 21.05 3,703,137
Sep 21 2021 20.95 0.33 1.6% 20.38 21.10 20.36 5,187,102
Sep 20 2021 20.62 -0.48 -2.27% 20.87 20.88 20.50 3,560,433
Sep 17 2021 21.10 0.04 0.19% 20.99 45.01 0.11 9,540,687
Sep 16 2021 21.06 0.48 2.33% 21.00 21.18 20.91 5,969,394
Sep 15 2021 20.58 -0.27 -1.29% 20.54 20.68 20.50 4,881,457
Sep 14 2021 20.85 1.25 6.38% 20.01 20.91 19.59 5,208,417
Sep 13 2021 19.60 0.35 1.82% 19.41 22.00 19.27 2,503,464
Sep 10 2021 19.25 0.03 0.16% 19.27 19.50 19.15 3,239,508
Sep 09 2021 19.22 -0.40 -2.04% 19.58 30.00 19.18 4,075,986
Sep 08 2021 19.62 -0.04 -0.2% 19.56 22.50 19.47 3,812,093
Sep 07 2021 19.66 0.10 0.51% 19.53 19.73 19.48 2,340,627
Your Recent History
ASX
WPL
Woodside P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211206 18:56:00