Woodside Energy Group Ltd (ASX:WDS)
Australia
· Delayed Price · Currency is AUD 30.75
+0.30 (0.99%)
At close: Mar 6, 2026
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.40 | 30.88 | 30.15 | 30.75 | 30.75 | 0.99% | 11,554,490 |
| Mar 5, 2026 | 29.89 | 30.49 | 29.32 | 30.45 | 30.45 | -0.98% | 15,036,200 |
| Mar 4, 2026 | 30.60 | 30.87 | 30.16 | 30.75 | 29.91 | 0.89% | 10,942,050 |
| Mar 3, 2026 | 30.34 | 30.79 | 29.76 | 30.48 | 29.65 | 0.79% | 9,399,404 |
| Mar 2, 2026 | 30.68 | 31.39 | 29.44 | 30.24 | 29.41 | 6.82% | 14,502,880 |
| Feb 27, 2026 | 28.01 | 28.37 | 27.67 | 28.31 | 27.54 | 1.32% | 8,755,252 |
| Feb 26, 2026 | 28.00 | 28.24 | 27.92 | 27.94 | 27.18 | -1.06% | 4,963,420 |
| Feb 25, 2026 | 27.60 | 28.24 | 27.48 | 28.24 | 27.47 | 1.77% | 7,328,234 |
| Feb 24, 2026 | 27.40 | 27.89 | 27.16 | 27.75 | 26.99 | 2.40% | 5,909,212 |
| Feb 23, 2026 | 27.30 | 27.47 | 27.03 | 27.10 | 26.36 | -1.20% | 3,717,112 |
| Feb 20, 2026 | 27.03 | 27.48 | 27.03 | 27.43 | 26.68 | 1.22% | 7,191,003 |
| Feb 19, 2026 | 26.45 | 27.10 | 26.30 | 27.10 | 26.36 | 4.47% | 7,958,194 |
| Feb 18, 2026 | 25.87 | 26.02 | 25.67 | 25.94 | 25.23 | 0.43% | 3,823,939 |
| Feb 17, 2026 | 25.88 | 25.94 | 25.70 | 25.83 | 25.12 | -0.04% | 3,038,439 |
| Feb 16, 2026 | 26.07 | 26.12 | 25.84 | 25.84 | 25.13 | 0.23% | 2,118,664 |
| Feb 13, 2026 | 26.10 | 26.22 | 25.58 | 25.78 | 25.08 | -2.09% | 4,852,627 |
| Feb 12, 2026 | 26.45 | 26.61 | 26.20 | 26.33 | 25.61 | 1.04% | 4,505,406 |
| Feb 11, 2026 | 26.00 | 26.20 | 25.84 | 26.06 | 25.35 | 0.50% | 3,065,679 |
| Feb 10, 2026 | 25.93 | 26.15 | 25.80 | 25.93 | 25.22 | 0.35% | 3,400,886 |
| Feb 9, 2026 | 25.70 | 25.98 | 25.69 | 25.84 | 25.13 | 1.41% | 3,362,356 |
| Feb 6, 2026 | 25.52 | 25.65 | 25.21 | 25.48 | 24.78 | -1.62% | 5,417,399 |
| Feb 5, 2026 | 25.84 | 25.90 | 25.61 | 25.90 | 25.19 | 0.23% | 4,094,374 |
| Feb 4, 2026 | 25.19 | 25.87 | 25.07 | 25.84 | 25.13 | 3.11% | 5,055,065 |
| Feb 3, 2026 | 24.71 | 25.16 | 24.65 | 25.06 | 24.38 | 0.60% | 3,610,249 |
| Feb 2, 2026 | 25.39 | 25.42 | 24.79 | 24.91 | 24.23 | -1.81% | 4,710,518 |
| Jan 30, 2026 | 25.25 | 25.61 | 25.22 | 25.37 | 24.68 | 0.83% | 7,176,628 |
| Jan 29, 2026 | 25.10 | 25.24 | 24.91 | 25.16 | 24.47 | 0.72% | 5,284,432 |
| Jan 28, 2026 | 24.76 | 25.01 | 24.67 | 24.98 | 24.30 | 2.71% | 6,297,483 |
| Jan 27, 2026 | 24.21 | 24.56 | 24.21 | 24.32 | 23.66 | 1.00% | 4,032,755 |
| Jan 23, 2026 | 23.95 | 24.25 | 23.88 | 24.08 | 23.42 | -0.50% | 4,064,725 |
| Jan 22, 2026 | 24.00 | 24.28 | 23.95 | 24.20 | 23.54 | 2.89% | 4,509,328 |
| Jan 21, 2026 | 23.45 | 23.72 | 23.45 | 23.52 | 22.88 | 0.09% | 3,016,074 |
| Jan 20, 2026 | 23.55 | 23.71 | 23.42 | 23.50 | 22.86 | -1.05% | 4,067,404 |
| Jan 19, 2026 | 23.73 | 23.79 | 23.53 | 23.75 | 23.10 | 0.30% | 3,121,917 |
| Jan 16, 2026 | 23.75 | 23.84 | 23.63 | 23.68 | 23.03 | -1.42% | 5,148,224 |
| Jan 15, 2026 | 24.13 | 24.25 | 23.76 | 24.02 | 23.36 | 0.42% | 4,086,921 |
| Jan 14, 2026 | 23.64 | 24.04 | 23.62 | 23.92 | 23.27 | 2.62% | 4,935,587 |
| Jan 13, 2026 | 23.95 | 23.96 | 23.28 | 23.31 | 22.67 | -1.73% | 4,712,921 |
| Jan 12, 2026 | 23.75 | 24.08 | 23.72 | 23.72 | 23.07 | 0.55% | 3,254,281 |
| Jan 9, 2026 | 23.38 | 23.68 | 23.28 | 23.59 | 22.95 | 2.79% | 5,110,120 |
| Jan 8, 2026 | 22.85 | 23.08 | 22.83 | 22.95 | 22.32 | 0.39% | 3,464,919 |
| Jan 7, 2026 | 23.31 | 23.34 | 22.85 | 22.86 | 22.24 | -2.81% | 4,907,389 |
| Jan 6, 2026 | 23.56 | 23.59 | 23.31 | 23.52 | 22.88 | 0.81% | 4,050,919 |
| Jan 5, 2026 | 23.67 | 24.01 | 23.25 | 23.33 | 22.69 | -1.39% | 4,191,764 |
| Jan 2, 2026 | 23.73 | 23.78 | 23.56 | 23.66 | 23.01 | 0.30% | 1,937,428 |
| Dec 31, 2025 | 23.40 | 23.69 | 23.37 | 23.59 | 22.95 | 0.94% | 1,958,795 |
| Dec 30, 2025 | 23.40 | 23.50 | 23.31 | 23.37 | 22.73 | 1.26% | 2,500,895 |
| Dec 29, 2025 | 23.12 | 23.17 | 23.01 | 23.08 | 22.45 | -0.35% | 2,881,224 |
| Dec 24, 2025 | 23.30 | 23.33 | 23.16 | 23.16 | 22.53 | -0.47% | 1,975,820 |
| Dec 23, 2025 | 23.05 | 23.48 | 22.97 | 23.27 | 22.63 | 1.22% | 4,566,662 |
| Dec 22, 2025 | 22.89 | 23.13 | 22.75 | 22.99 | 22.36 | 0.83% | 4,274,645 |
| Dec 19, 2025 | 22.33 | 22.86 | 22.25 | 22.80 | 22.18 | - | 10,886,790 |
| Dec 18, 2025 | 22.90 | 23.26 | 22.75 | 22.80 | 22.18 | -2.65% | 8,340,210 |
| Dec 17, 2025 | 23.55 | 23.72 | 23.37 | 23.42 | 22.78 | -2.38% | 6,190,482 |
| Dec 16, 2025 | 24.35 | 24.41 | 23.91 | 23.99 | 23.33 | -2.28% | 4,246,598 |
| Dec 15, 2025 | 24.75 | 24.80 | 24.51 | 24.55 | 23.88 | -0.73% | 2,634,515 |
| Dec 12, 2025 | 24.47 | 24.79 | 24.30 | 24.73 | 24.05 | -0.08% | 4,018,994 |
| Dec 11, 2025 | 24.70 | 24.83 | 24.67 | 24.75 | 24.07 | 0.24% | 3,323,815 |
| Dec 10, 2025 | 24.85 | 24.94 | 24.61 | 24.69 | 24.02 | -0.84% | 3,493,512 |
| Dec 9, 2025 | 25.02 | 25.11 | 24.82 | 24.90 | 24.22 | -1.19% | 3,696,389 |
| Dec 8, 2025 | 25.20 | 25.37 | 25.04 | 25.20 | 24.51 | 0.20% | 2,313,343 |
| Dec 5, 2025 | 25.57 | 25.69 | 25.14 | 25.15 | 24.46 | -1.57% | 4,713,697 |
| Dec 4, 2025 | 25.60 | 25.69 | 25.43 | 25.55 | 24.85 | 0.59% | 3,419,352 |
| Dec 3, 2025 | 25.40 | 25.50 | 25.28 | 25.40 | 24.71 | - | 6,149,814 |
| Dec 2, 2025 | 25.57 | 25.58 | 25.29 | 25.40 | 24.71 | 0.95% | 3,494,099 |
| Dec 1, 2025 | 24.93 | 25.25 | 24.87 | 25.16 | 24.47 | 0.92% | 3,492,178 |
| Nov 28, 2025 | 25.03 | 25.12 | 24.89 | 24.93 | 24.25 | -0.36% | 3,203,115 |
| Nov 27, 2025 | 25.20 | 25.35 | 24.93 | 25.02 | 24.34 | -0.99% | 1,965,585 |
| Nov 26, 2025 | 25.03 | 25.32 | 24.93 | 25.27 | 24.58 | 0.64% | 5,187,721 |
| Nov 25, 2025 | 25.02 | 25.15 | 24.95 | 25.11 | 24.42 | 0.12% | 2,610,355 |
| Nov 24, 2025 | 25.31 | 25.49 | 24.91 | 25.08 | 24.39 | -1.30% | 6,635,707 |
| Nov 21, 2025 | 25.91 | 25.97 | 25.41 | 25.41 | 24.72 | -2.72% | 4,895,233 |
| Nov 20, 2025 | 25.96 | 26.19 | 25.90 | 26.12 | 25.41 | -0.57% | 3,961,840 |
| Nov 19, 2025 | 26.30 | 26.44 | 26.11 | 26.27 | 25.55 | 1.19% | 3,181,795 |
| Nov 18, 2025 | 26.30 | 26.45 | 25.78 | 25.96 | 25.25 | -1.93% | 4,167,313 |
| Nov 17, 2025 | 26.25 | 26.60 | 26.21 | 26.47 | 25.75 | 0.88% | 3,928,614 |
| Nov 14, 2025 | 26.00 | 26.45 | 25.88 | 26.24 | 25.52 | 0.31% | 3,416,305 |
| Nov 13, 2025 | 26.40 | 26.48 | 25.93 | 26.16 | 25.44 | -2.82% | 4,279,824 |
| Nov 12, 2025 | 26.74 | 26.93 | 26.66 | 26.92 | 26.18 | 1.39% | 4,152,356 |
| Nov 11, 2025 | 26.20 | 26.65 | 26.19 | 26.55 | 25.82 | 1.57% | 4,398,786 |
| Nov 10, 2025 | 25.90 | 26.26 | 25.88 | 26.14 | 25.43 | 1.16% | 4,268,404 |
| Nov 7, 2025 | 25.80 | 26.07 | 25.67 | 25.84 | 25.13 | 1.10% | 4,640,984 |
| Nov 6, 2025 | 25.15 | 25.60 | 25.13 | 25.56 | 24.86 | 1.59% | 4,385,654 |
| Nov 5, 2025 | 24.93 | 25.16 | 24.83 | 25.16 | 24.47 | 0.88% | 4,151,152 |
| Nov 4, 2025 | 25.06 | 25.07 | 24.85 | 24.94 | 24.26 | -0.72% | 2,545,326 |
| Nov 3, 2025 | 24.80 | 25.19 | 24.79 | 25.12 | 24.43 | 1.29% | 3,448,707 |
| Oct 31, 2025 | 24.50 | 24.85 | 24.36 | 24.80 | 24.12 | 1.22% | 4,962,034 |
| Oct 30, 2025 | 24.36 | 24.57 | 24.30 | 24.50 | 23.83 | 1.41% | 3,988,820 |
| Oct 29, 2025 | 24.05 | 24.18 | 23.91 | 24.16 | 23.50 | -0.41% | 3,100,267 |
| Oct 28, 2025 | 24.60 | 24.66 | 24.22 | 24.26 | 23.60 | -1.74% | 3,674,494 |
| Oct 27, 2025 | 24.40 | 24.73 | 24.23 | 24.69 | 24.02 | 1.19% | 4,129,232 |
| Oct 24, 2025 | 24.42 | 24.64 | 24.21 | 24.40 | 23.73 | 0.95% | 5,044,669 |
| Oct 23, 2025 | 23.75 | 24.29 | 23.70 | 24.17 | 23.51 | 4.32% | 6,992,666 |
| Oct 22, 2025 | 23.26 | 23.38 | 22.89 | 23.17 | 22.54 | 3.48% | 6,338,244 |
| Oct 21, 2025 | 22.28 | 22.64 | 22.22 | 22.39 | 21.78 | 0.58% | 4,581,724 |
| Oct 20, 2025 | 22.20 | 22.26 | 22.01 | 22.26 | 21.65 | 0.72% | 3,524,182 |
| Oct 17, 2025 | 22.38 | 22.50 | 22.10 | 22.10 | 21.50 | -2.64% | 5,561,724 |
| Oct 16, 2025 | 22.44 | 22.78 | 22.24 | 22.70 | 22.08 | 1.20% | 3,541,151 |
| Oct 15, 2025 | 22.45 | 22.46 | 22.13 | 22.43 | 21.82 | 0.36% | 5,169,388 |
| Oct 14, 2025 | 22.27 | 22.46 | 22.08 | 22.35 | 21.74 | 0.36% | 4,100,485 |