Skip to main content
Woodside Energy Group Ltd (ASX:WDS)
Australia flag Australia · Delayed Price · Currency is AUD
25.15
-0.40 (-1.57%)
At close: Dec 5, 2025

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5725.6925.1425.1525.15-1.57%4,701,222
Dec 4, 202525.6025.6925.4325.5525.550.59%3,259,385
Dec 3, 202525.4025.5025.2825.4025.40-2,819,245
Dec 2, 202525.5725.5825.2925.4025.400.95%3,465,823
Dec 1, 202524.9325.2524.8725.1625.160.92%3,492,178
Nov 28, 202525.0325.1224.8924.9324.93-0.36%3,083,870
Nov 27, 202525.2025.3524.9325.0225.02-0.99%1,965,585
Nov 26, 202525.0325.3224.9325.2725.270.64%5,187,721
Nov 25, 202525.0225.1524.9525.1125.110.12%2,610,355
Nov 24, 202525.3125.4924.9125.0825.08-1.30%5,794,975
Nov 21, 202525.9125.9725.4125.4125.41-2.72%4,407,947
Nov 20, 202525.9626.1925.9026.1226.12-0.57%3,961,840
Nov 19, 202526.3026.4426.1126.2726.271.19%3,181,795
Nov 18, 202526.3026.4525.7825.9625.96-1.93%4,167,313
Nov 17, 202526.2526.6026.2126.4726.470.88%3,928,614
Nov 14, 202526.0026.4525.8826.2426.240.31%3,416,305
Nov 13, 202526.4026.4825.9326.1626.16-2.82%4,279,824
Nov 12, 202526.7426.9326.6626.9226.921.39%4,152,356
Nov 11, 202526.2026.6526.1926.5526.551.57%4,398,786
Nov 10, 202525.9026.2625.8826.1426.141.16%4,268,404
Nov 7, 202525.8026.0725.6725.8425.841.10%4,640,984
Nov 6, 202525.1525.6025.1325.5625.561.59%4,385,654
Nov 5, 202524.9325.1624.8325.1625.160.88%4,151,152
Nov 4, 202525.0625.0724.8524.9424.94-0.72%2,545,326
Nov 3, 202524.8025.1924.7925.1225.121.29%3,448,707
Oct 31, 202524.5024.8524.3624.8024.801.22%4,962,034
Oct 30, 202524.3624.5724.3024.5024.501.41%3,988,820
Oct 29, 202524.0524.1823.9124.1624.16-0.41%3,100,267
Oct 28, 202524.6024.6624.2224.2624.26-1.74%3,674,494
Oct 27, 202524.4024.7324.2324.6924.691.19%4,129,232
Oct 24, 202524.4224.6424.2124.4024.400.95%5,044,669
Oct 23, 202523.7524.2923.7024.1724.174.32%6,992,666
Oct 22, 202523.2623.3822.8923.1723.173.48%6,338,244
Oct 21, 202522.2822.6422.2222.3922.390.58%4,581,724
Oct 20, 202522.2022.2622.0122.2622.260.72%3,524,182
Oct 17, 202522.3822.5022.1022.1022.10-2.64%5,561,724
Oct 16, 202522.4422.7822.2422.7022.701.20%3,541,151
Oct 15, 202522.4522.4622.1322.4322.430.36%5,169,388
Oct 14, 202522.2722.4622.0822.3522.350.36%4,100,485
Oct 13, 202522.1122.2721.9622.2722.27-1.24%4,101,182
Oct 10, 202522.6522.7022.4922.5522.55-1.18%5,681,249
Oct 9, 202522.9723.0022.7122.8222.820.04%3,113,470
Oct 8, 202523.0723.1122.7922.8122.81-0.87%3,101,357
Oct 7, 202523.1123.3323.0123.0123.01-0.60%3,853,022
Oct 6, 202523.0223.3023.0223.1523.150.65%2,465,782
Oct 3, 202522.8923.1222.8823.0023.00-0.04%3,695,704
Oct 2, 202522.9823.1022.8223.0123.010.70%4,019,973
Oct 1, 202522.8122.9122.6822.8522.85-0.78%4,909,179
Sep 30, 202523.0023.0322.8523.0323.03-1.67%6,101,261
Sep 29, 202523.4723.5423.3123.4223.420.39%3,203,415
Sep 26, 202523.6023.6023.2723.3323.33-0.51%4,053,362
Sep 25, 202523.1423.5223.0423.4523.452.54%6,585,720
Sep 24, 202523.0023.1622.8722.8722.87-4,761,959
Sep 23, 202522.8122.9122.7022.8722.870.26%2,921,764
Sep 22, 202522.8222.8422.5822.8122.81-0.96%5,879,261
Sep 19, 202523.2423.3423.0323.0323.03-0.13%11,677,480
Sep 18, 202523.7623.8123.0423.0623.06-6.26%12,622,630
Sep 17, 202524.3824.6224.3624.6024.601.32%3,920,013
Sep 16, 202524.0724.3624.0624.2824.280.29%3,206,340
Sep 15, 202524.2524.3324.0024.2124.21-0.04%3,427,037
Sep 12, 202525.0025.0224.1424.2224.22-3.39%6,196,737
Sep 11, 202524.9925.1524.8225.0725.071.21%3,846,992
Sep 10, 202524.6124.8524.5724.7724.770.36%2,649,646
Sep 9, 202525.0025.0024.6124.6824.68-1.20%3,092,567
Sep 8, 202525.1525.1624.6724.9824.98-2.73%4,983,285
Sep 5, 202525.6825.7625.5125.6825.68-0.35%3,429,559
Sep 4, 202525.4225.7925.2625.7725.77-0.69%4,675,934
Sep 3, 202526.3426.5325.8325.9525.95-0.76%5,350,111
Sep 2, 202525.9726.1625.8626.1526.150.08%2,814,753
Sep 1, 202526.3626.4026.0326.1326.13-1.06%2,955,846
Aug 29, 202526.3026.4326.1226.4126.410.99%3,892,628
Aug 28, 202526.1626.2425.9226.1526.15-3.43%4,353,289
Aug 27, 202527.0127.2126.9727.0826.260.18%4,683,533
Aug 26, 202527.1027.3026.6727.0326.210.67%7,501,868
Aug 25, 202526.8527.0326.7526.8526.040.90%5,154,676
Aug 22, 202526.7226.9026.6126.6125.810.38%5,904,830
Aug 21, 202526.4026.6526.1726.5125.711.34%5,045,052
Aug 20, 202526.1826.3025.7026.1625.370.08%5,564,965
Aug 19, 202526.7527.1526.0226.1425.35-2.79%6,129,915
Aug 18, 202526.7526.9026.6226.8926.080.26%3,368,216
Aug 15, 202526.9826.9826.6726.8226.010.22%3,340,376
Aug 14, 202526.8526.9626.6726.7625.95-0.07%2,603,701
Aug 13, 202526.9927.1026.7826.7825.97-0.89%3,511,035
Aug 12, 202527.0027.0526.8627.0226.20-2,791,302
Aug 11, 202526.8327.0226.8327.0226.200.71%2,475,078
Aug 8, 202526.7526.9826.6326.8326.02-0.63%3,340,623
Aug 7, 202526.9027.0026.7327.0026.180.37%2,817,418
Aug 6, 202526.7527.0226.6026.9026.091.28%3,721,378
Aug 5, 202526.4026.5726.3526.5625.761.41%3,016,753
Aug 4, 202526.0026.2325.9226.1925.40-1.28%3,374,321
Aug 1, 202526.4026.5926.2126.5325.73-0.23%2,647,575
Jul 31, 202526.4626.6326.2426.5925.790.08%4,275,019
Jul 30, 202527.0027.0726.4926.5725.77-0.11%5,448,283
Jul 29, 202526.3026.6726.2526.6025.801.57%5,026,246
Jul 28, 202526.1926.4926.0426.1925.40-0.04%3,473,886
Jul 25, 202525.3526.3325.2826.2025.413.72%7,292,553
Jul 24, 202525.5525.7425.2625.2624.500.20%4,724,666
Jul 23, 202525.1325.4424.8725.2124.451.45%4,635,192
Jul 22, 202524.5824.8524.4124.8524.100.40%3,294,709
Jul 21, 202524.3024.7524.2524.7524.001.43%1,822,119