Date	Open	High	Low	Close	Volume	Change (%)
Jun 01, 2022				21.44	0	-0.15(-0.69%)
May 31, 2022	21.74	21.83	21.07	21.59	123,706	-0.23(-1.05%)
May 27, 2022	21.50	22.10	21.28	21.82	74,296	+0.62(+2.92%)
May 26, 2022	20.93	21.27	20.76	21.20	244,153	+0.50(+2.42%)
May 25, 2022	21.50	21.50	20.55	20.70	71,623	-0.45(-2.13%)
May 24, 2022	20.42	21.15	19.90	21.15	35,332	+0.42(+2.03%)
May 23, 2022	20.45	21.00	20.45	20.73	65,051	+0.37(+1.82%)
May 20, 2022	20.69	20.69	20.18	20.36	56,223	-0.88(-4.14%)
May 19, 2022	20.85	21.45	20.79	21.24	26,780	+0.17(+0.81%)
May 18, 2022	21.41	21.96	20.94	21.07	34,801	-0.93(-4.23%)
May 17, 2022	22.00	22.18	21.75	22.00	28,550	+0.32(+1.45%)
May 16, 2022	21.43	21.85	21.23	21.68	49,244	+0.15(+0.72%)
May 13, 2022	21.28	21.53	21.22	21.53	23,051	+1.15(+5.64%)
May 12, 2022	20.14	20.65	19.88	20.38	38,239	-0.91(-4.27%)
May 11, 2022	21.39	21.86	21.15	21.29	28,109	+0.01(+0.04%)
May 10, 2022	21.41	21.71	21.04	21.28	45,108	+0.20(+0.94%)
May 09, 2022	21.51	22.06	21.08	21.08	40,396	-1.06(-4.77%)
May 06, 2022	22.08	22.38	21.93	22.14	36,491	-0.48(-2.12%)
May 05, 2022	23.58	23.58	22.43	22.62	51,932	-0.97(-4.11%)
May 04, 2022	23.10	23.59	22.42	23.59	64,274	+1.17(+5.22%)
May 03, 2022	22.20	22.43	21.93	22.42	47,448	+0.20(+0.90%)
May 02, 2022	21.82	22.23	21.82	22.22	40,405	+0.53(+2.44%)
Apr 29, 2022	22.77	22.78	21.69	21.69	35,446	-0.86(-3.81%)
Apr 28, 2022	22.03	22.55	21.81	22.55	36,943	+0.43(+1.94%)
Apr 27, 2022	22.00	22.18	21.77	22.12	22,531	+0.24(+1.10%)
Apr 26, 2022	21.91	21.97	21.69	21.88	37,699	-0.46(-2.06%)
Apr 25, 2022	22.17	22.64	22.05	22.34	24,257	-0.86(-3.71%)
Apr 22, 2022	23.32	23.79	23.00	23.20	22,992	-0.85(-3.53%)
Apr 21, 2022	24.41	24.57	24.00	24.05	25,688	-0.29(-1.21%)
Apr 20, 2022	24.30	24.39	24.20	24.34	28,791	+0.04(+0.19%)
Apr 19, 2022	24.05	24.30	23.95	24.30	28,337	-0.03(-0.14%)
Apr 18, 2022	24.40	24.45	24.16	24.33	17,765	-0.01(-0.06%)
Apr 14, 2022	24.80	24.80	23.94	24.35	16,866	+0.10(+0.40%)
Apr 13, 2022	24.46	24.46	23.88	24.25	19,852	-0.33(-1.34%)
Apr 12, 2022	23.54	24.62	23.54	24.58	66,806	+1.01(+4.31%)
Apr 11, 2022	23.76	24.26	23.50	23.57	42,219	-0.86(-3.50%)
Apr 08, 2022	23.75	24.42	23.75	24.42	37,863	-0.28(-1.13%)
Apr 07, 2022	24.75	24.77	24.33	24.70	37,200	-0.50(-1.98%)
Apr 06, 2022	25.50	25.60	24.98	25.20	69,370	-0.46(-1.79%)
Apr 05, 2022	26.02	26.14	25.31	25.66	24,367	+0.45(+1.79%)
Apr 04, 2022	25.09	25.49	25.09	25.21	26,047	+0.51(+2.06%)
Apr 01, 2022	24.91	24.91	24.51	24.70	36,357	+0.74(+3.09%)
Mar 31, 2022	24.28	24.31	23.93	23.96	33,867	-1.23(-4.88%)
Mar 30, 2022	25.25	25.59	24.72	25.19	75,107	+0.27(+1.08%)
Mar 29, 2022	24.15	24.92	24.14	24.92	50,912	+0.70(+2.89%)
Mar 28, 2022	25.24	25.35	24.21	24.22	30,152	-1.26(-4.95%)
Mar 25, 2022	25.11	25.54	25.11	25.48	180,000	+0.61(+2.45%)
Mar 24, 2022	25.03	25.04	24.76	24.87	17,659	+0.30(+1.22%)
Mar 23, 2022	24.35	24.57	24.18	24.57	28,873	+0.67(+2.80%)
Mar 22, 2022	24.27	24.32	23.62	23.90	34,551	-0.37(-1.52%)
Mar 21, 2022	23.41	24.27	23.40	24.27	56,514	+0.86(+3.67%)
Mar 18, 2022	23.12	23.41	22.97	23.41	25,602	+0.20(+0.86%)
Mar 17, 2022	22.81	23.29	22.73	23.21	35,916	+0.66(+2.93%)
Mar 16, 2022	22.50	22.92	22.29	22.55	41,624	+0.30(+1.35%)
Mar 15, 2022	22.10	22.29	21.76	22.25	25,829	-0.29(-1.29%)
Mar 14, 2022	23.42	23.42	22.19	22.54	27,592	-1.05(-4.45%)
Mar 11, 2022	23.70	23.75	23.45	23.59	32,980	+0.29(+1.24%)
Mar 10, 2022	23.50	23.50	23.13	23.30	28,344	+0.45(+1.97%)
Mar 09, 2022	23.77	23.89	22.60	22.85	63,359	-1.12(-4.67%)
Mar 08, 2022	24.15	24.74	23.66	23.97	81,034	-1.09(-4.35%)
Mar 07, 2022	25.24	25.48	24.53	25.06	74,045	+1.29(+5.43%)
Mar 04, 2022	23.19	23.77	22.95	23.77	51,233	+1.47(+6.59%)
Mar 03, 2022	23.66	23.66	22.30	22.30	50,975	-0.38(-1.68%)
Mar 02, 2022	22.86	22.86	22.00	22.68	74,672	+1.12(+5.21%)
Mar 01, 2022	21.54	21.70	21.00	21.56	39,575	+0.81(+3.89%)
Feb 28, 2022	20.99	20.99	20.48	20.75	47,767	+0.64(+3.18%)
Feb 25, 2022	20.05	20.39	20.07	20.11	68,049	-1.38(-6.42%)
Feb 24, 2022	20.54	21.80	20.40	21.49	60,665	+0.43(+2.04%)
Feb 23, 2022	21.20	21.20	20.82	21.06	25,326	-0.14(-0.66%)
Feb 22, 2022	20.45	21.50	20.45	21.20	40,149	+1.52(+7.72%)
Feb 18, 2022				19.68	0	-0.18(-0.91%)
Feb 17, 2022	19.98	19.98	19.67	19.86	56,052	+0.63(+3.28%)
Feb 16, 2022	19.61	19.61	19.18	19.23	21,624	+0.19(+1.00%)
Feb 15, 2022	19.10	19.30	18.84	19.04	64,938	-0.66(-3.35%)
Feb 14, 2022	19.40	19.73	19.23	19.70	34,040	+0.57(+2.98%)
Feb 11, 2022	19.19	19.21	19.04	19.13	18,738	+0.19(+1.00%)
Feb 10, 2022	19.12	19.31	18.91	18.94	23,330	-0.37(-1.92%)
Feb 09, 2022	19.42	19.42	19.19	19.31	21,802	+0.14(+0.73%)
Feb 08, 2022	19.18	19.20	18.99	19.17	65,797	+0.07(+0.38%)
Feb 07, 2022	19.38	19.38	18.43	19.10	35,334	+0.38(+2.01%)
Feb 04, 2022	18.93	18.93	18.53	18.72	26,028	+0.15(+0.81%)
Feb 03, 2022	18.50			18.57	68,440	+0.02(+0.11%)
Feb 02, 2022	18.93	19.03	18.33	18.55	55,507	+0.54(+3.00%)
Feb 01, 2022	17.80	18.02	17.67	18.01	47,476	+0.11(+0.61%)
Jan 31, 2022	17.61	17.90	17.49	17.90	48,993	+0.51(+2.93%)
Jan 28, 2022	17.33	17.39	17.12	17.39	34,873	-0.11(-0.63%)
Jan 27, 2022	18.03	18.05	17.33	17.50	127,958	-0.07(-0.40%)
Jan 26, 2022	17.94	17.94	17.37	17.57	67,579	-0.03(-0.17%)
Jan 25, 2022	17.23	17.74	17.14	17.60	56,676	-0.45(-2.49%)
Jan 24, 2022	17.32	18.07	17.24	18.05	25,263	-0.04(-0.22%)
Jan 21, 2022	18.20	18.32	18.00	18.09	47,333	-0.42(-2.27%)
Jan 20, 2022	18.66	18.99	18.42	18.51	75,123	+0.06(+0.33%)
Jan 19, 2022	18.37	18.52	18.37	18.45	40,504	+0.29(+1.60%)
Jan 18, 2022	18.24	18.44	18.03	18.16	18,358	-0.09(-0.49%)
Jan 14, 2022				18.25	0	+0.27(+1.47%)
Jan 13, 2022	17.60	18.22	17.60	17.98	24,320	+0.09(+0.53%)
Jan 12, 2022	17.75	17.90	17.64	17.89	40,182	+0.71(+4.13%)
Jan 11, 2022	16.74	17.18	16.74	17.18	49,517	+0.71(+4.32%)
Jan 10, 2022	16.50	16.63	16.40	16.47	43,835	+0.19(+1.16%)
Jan 07, 2022	16.16	16.28	16.09	16.28	30,369	-0.02(-0.12%)
Jan 06, 2022	16.12	16.34	16.12	16.30	24,745	-0.01(-0.06%)
Jan 05, 2022	16.61	16.66	16.31	16.31	29,080	-0.26(-1.57%)
Jan 04, 2022	16.08	16.62	16.08	16.57	40,633	+0.62(+3.89%)
Jan 03, 2022	15.79	15.95	15.75	15.95	21,782	+0.04(+0.25%)
Dec 31, 2021	15.94	15.96	15.89	15.91	21,555	-0.16(-1.00%)
Dec 30, 2021	16.13	16.13	15.99	16.07	32,917	-0.04(-0.26%)
Dec 29, 2021	16.08	16.22	16.03	16.11	55,493	+0.07(+0.45%)
Dec 28, 2021	15.77	16.10	15.77	16.04	19,168	+0.01(+0.06%)
Dec 27, 2021	15.76	16.04	15.76	16.03	38,948	+0.10(+0.63%)
Dec 23, 2021	15.69	15.93	15.69	15.93	31,132	+0.20(+1.27%)
Dec 22, 2021	15.52	15.78	15.49	15.73	36,251	+0.16(+1.03%)
Dec 21, 2021	15.34	15.57	15.34	15.57	66,863	+0.46(+3.05%)
Dec 20, 2021	15.21	15.21	14.87	15.11	77,929	-0.38(-2.45%)
Dec 17, 2021	15.64	15.69	15.49	15.49	27,289	-0.23(-1.49%)
Dec 16, 2021	15.79	15.94	15.66	15.72	64,288	-0.21(-1.35%)
Dec 15, 2021	15.74	16.04	15.64	15.94	63,618	+0.21(+1.34%)
Dec 14, 2021	15.79	15.82	15.65	15.73	98,485	+0.04(+0.25%)
Dec 13, 2021	15.77	15.78	15.66	15.69	38,452	-0.25(-1.57%)
Dec 10, 2021	16.24	16.24	15.75	15.94	55,240	+0.28(+1.79%)
Dec 09, 2021	15.79	15.79	15.63	15.66	19,579	-0.48(-2.97%)
Dec 08, 2021	15.96	16.15	15.93	16.14	23,936	+0.28(+1.77%)
Dec 07, 2021	15.50	15.94	15.50	15.86	143,107	+0.43(+2.79%)
Dec 06, 2021	15.23	15.49	15.23	15.43	72,073	+0.50(+3.35%)
Dec 03, 2021	15.14	15.50	14.73	14.93	61,558	-0.24(-1.58%)
Dec 02, 2021	14.90	15.23	14.85	15.17	76,224	+0.07(+0.46%)
Dec 01, 2021	15.49	15.56	14.99	15.10	63,502	+0.10(+0.67%)
Nov 30, 2021	15.10	15.22	14.78	15.00	186,828	-0.18(-1.15%)
Nov 29, 2021	15.64	15.64	15.11	15.18	88,644	+0.31(+2.09%)
Nov 26, 2021	15.30	15.81	14.67	14.87	39,607	-1.56(-9.47%)
Nov 24, 2021	16.32	16.43	16.32	16.42	23,644	+0.00(+0.00%)
Nov 23, 2021	16.27	16.43	16.27	16.42	70,579	+0.55(+3.47%)
Nov 22, 2021	15.60	15.94	15.50	15.87	42,365	+0.27(+1.73%)
Nov 19, 2021	15.84	15.84	15.60	15.60	51,607	-0.39(-2.44%)
Nov 18, 2021	16.05	16.10	15.99	15.99	34,958	-0.15(-0.93%)
Nov 17, 2021	16.30	16.30	16.12	16.14	25,847	-0.11(-0.68%)
Nov 16, 2021	16.36	16.40	16.25	16.25	76,754	-0.30(-1.81%)
Nov 15, 2021	16.60	16.71	16.46	16.55	34,865	+0.25(+1.53%)
Nov 12, 2021	16.31	16.34	16.19	16.30	20,772	+0.16(+0.99%)
Nov 11, 2021	16.00	16.21	16.00	16.14	25,622	-0.20(-1.22%)
Nov 10, 2021	16.80			16.34	37,173	-0.75(-4.42%)
Nov 09, 2021	16.96	17.09	16.90	17.09	68,310	-0.16(-0.90%)
Nov 08, 2021	17.25	17.73	17.22	17.25	20,592	+0.40(+2.37%)
Nov 05, 2021	16.68	16.88	16.68	16.85	44,348	-0.11(-0.65%)
Nov 04, 2021	17.21	17.23	16.87	16.96	43,857	-0.46(-2.64%)
Nov 03, 2021	17.45	17.45	17.23	17.42	46,509	+0.00(+0.00%)
Nov 02, 2021	17.46	17.46	17.42	17.42	15,665	-0.37(-2.08%)
Nov 01, 2021	17.75	17.79	17.67	17.79	34,413	+0.27(+1.54%)
Oct 29, 2021	17.54	17.55	17.42	17.52	31,358	-0.50(-2.77%)
Oct 28, 2021	17.85	18.02	17.85	18.02	15,767	+0.02(+0.11%)
Oct 27, 2021	18.14	18.30	17.96	18.00	13,579	-0.12(-0.66%)
Oct 26, 2021	18.14			18.12	18,556	+0.01(+0.06%)
Oct 25, 2021	18.05	18.31	18.05	18.11	21,805	+0.61(+3.49%)
Oct 22, 2021	17.55	17.55	17.38	17.50	21,376	-0.23(-1.30%)
Oct 21, 2021	18.13	18.13	17.71	17.73	48,467	-0.79(-4.27%)
Oct 20, 2021	18.34	18.55	18.30	18.52	21,207	-0.29(-1.54%)
Oct 19, 2021	18.65	18.83	18.60	18.81	26,961	+0.27(+1.46%)
Oct 18, 2021	18.63	18.63	18.53	18.54	54,468	-0.12(-0.64%)
Oct 15, 2021	18.65	18.70	18.61	18.66	30,176	+0.03(+0.16%)
Oct 14, 2021	18.55	18.73	18.54	18.63	37,532	-0.10(-0.53%)
Oct 13, 2021	18.63	18.75	18.54	18.73	22,655	+0.17(+0.92%)
Oct 12, 2021	18.58	18.60	18.44	18.56	46,953	-0.22(-1.17%)
Oct 11, 2021	18.13	18.83	18.13	18.78	28,224	+0.16(+0.86%)
Oct 08, 2021	18.59	18.65	18.42	18.62	61,589	+0.10(+0.54%)
Oct 07, 2021	18.65	18.65	18.24	18.52	23,824	+0.47(+2.60%)
Oct 06, 2021	17.99	18.45	17.85	18.05	47,310	-0.44(-2.38%)
Oct 05, 2021	18.43	18.55	18.31	18.49	82,083	+0.86(+4.88%)
Oct 04, 2021	17.61	17.83	17.59	17.63	62,595	+0.25(+1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Woodside Energy Group Ltd (OP: WOPEY )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Woodside Energy Group Ltd (OP: WOPEY )

Historical Prices

Sections

Services

Poteau Daily News