Skip to main content
Woodside Energy Group Ltd (ASX:WDS)
Australia flag Australia · Delayed Price · Currency is AUD
33.04
+0.64 (1.96%)
Apr 29, 2026, 12:39 PM AEST

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202632.7633.1432.5932.92-1.59%2,602,633
Apr 28, 202632.1032.4031.8532.4032.400.84%4,530,025
Apr 27, 202632.3532.5432.0332.1332.13-1.47%3,374,528
Apr 24, 202632.0832.7031.9032.6132.612.64%5,411,964
Apr 23, 202631.1031.8330.9531.7731.773.18%6,003,105
Apr 22, 202631.6531.7030.5630.7930.79-1.35%7,470,704
Apr 21, 202631.7831.9231.0731.2131.21-1.76%7,381,928
Apr 20, 202632.4032.5131.7131.7731.77-2.93%5,928,471
Apr 17, 202633.0033.1532.6132.7332.73-0.24%8,912,716
Apr 16, 202633.1133.3532.5432.8132.81-1.06%4,773,976
Apr 15, 202632.1533.2232.0033.1633.16-2.36%6,210,561
Apr 14, 202633.9934.0733.7033.9633.96-0.56%4,821,441
Apr 13, 202634.8035.0034.0434.1534.152.61%5,930,485
Apr 10, 202633.0033.2832.4233.2833.28-0.15%5,740,865
Apr 9, 202633.1433.4432.8233.3333.333.96%6,632,867
Apr 8, 202634.0034.0831.4232.0632.06-10.45%14,918,150
Apr 7, 202635.2035.8034.6935.8035.802.49%9,367,782
Apr 2, 202634.2035.0833.1134.9334.93-0.46%12,207,300
Apr 1, 202634.0435.0933.9035.0935.090.11%10,538,620
Mar 31, 202635.2235.8234.8235.0535.05-0.48%14,021,690
Mar 30, 202634.9935.4834.9035.2235.222.18%8,624,434
Mar 27, 202634.5034.8334.0334.4734.470.26%7,779,115
Mar 26, 202633.9034.4933.8234.3834.382.26%8,583,120
Mar 25, 202634.8834.8932.9333.6233.62-3.20%11,806,090
Mar 24, 202633.0034.7332.9334.7334.73-0.17%12,046,190
Mar 23, 202634.1334.8833.9634.7934.792.20%10,940,680
Mar 20, 202634.2534.3133.5434.0434.041.01%22,023,990
Mar 19, 202632.0933.7032.0733.7033.707.19%19,957,720
Mar 18, 202631.6331.7931.3031.4431.440.06%4,915,170
Mar 17, 202631.3031.6631.0231.4231.42-0.66%4,656,149
Mar 16, 202631.7932.0931.5331.6331.631.90%9,779,458
Mar 13, 202631.3331.5531.0431.0431.04-0.03%7,776,013
Mar 12, 202631.0531.1630.7331.0531.052.07%9,949,203
Mar 11, 202629.8830.4329.8530.4230.420.80%8,448,768
Mar 10, 202630.1030.5429.3530.1830.18-3.76%12,338,710
Mar 9, 202632.0232.1330.6731.3631.361.98%15,292,450
Mar 6, 202630.4030.8830.1530.7530.750.99%11,554,490
Mar 5, 202629.8930.4929.3230.4530.45-0.98%15,036,200
Mar 4, 202630.6030.8730.1630.7529.910.89%10,942,050
Mar 3, 202630.3430.7929.7630.4829.650.79%9,399,404
Mar 2, 202630.6831.3929.4430.2429.416.82%14,502,880
Feb 27, 202628.0128.3727.6728.3127.541.32%8,755,252
Feb 26, 202628.0028.2427.9227.9427.18-1.06%4,963,420
Feb 25, 202627.6028.2427.4828.2427.471.77%7,328,234
Feb 24, 202627.4027.8927.1627.7526.992.40%5,909,212
Feb 23, 202627.3027.4727.0327.1026.36-1.20%3,717,112
Feb 20, 202627.0327.4827.0327.4326.681.22%7,191,003
Feb 19, 202626.4527.1026.3027.1026.364.47%7,958,194
Feb 18, 202625.8726.0225.6725.9425.230.43%3,823,939
Feb 17, 202625.8825.9425.7025.8325.12-0.04%3,038,439
Feb 16, 202626.0726.1225.8425.8425.130.23%2,118,664
Feb 13, 202626.1026.2225.5825.7825.08-2.09%4,852,627
Feb 12, 202626.4526.6126.2026.3325.611.04%4,505,406
Feb 11, 202626.0026.2025.8426.0625.350.50%3,065,679
Feb 10, 202625.9326.1525.8025.9325.220.35%3,400,886
Feb 9, 202625.7025.9825.6925.8425.131.41%3,362,356
Feb 6, 202625.5225.6525.2125.4824.78-1.62%5,417,399
Feb 5, 202625.8425.9025.6125.9025.190.23%4,094,374
Feb 4, 202625.1925.8725.0725.8425.133.11%5,055,065
Feb 3, 202624.7125.1624.6525.0624.380.60%3,610,249
Feb 2, 202625.3925.4224.7924.9124.23-1.81%4,710,518
Jan 30, 202625.2525.6125.2225.3724.680.83%7,176,628
Jan 29, 202625.1025.2424.9125.1624.470.72%5,284,432
Jan 28, 202624.7625.0124.6724.9824.302.71%6,297,483
Jan 27, 202624.2124.5624.2124.3223.661.00%4,032,755
Jan 23, 202623.9524.2523.8824.0823.42-0.50%4,064,725
Jan 22, 202624.0024.2823.9524.2023.542.89%4,509,328
Jan 21, 202623.4523.7223.4523.5222.880.09%3,016,074
Jan 20, 202623.5523.7123.4223.5022.86-1.05%4,067,404
Jan 19, 202623.7323.7923.5323.7523.100.30%3,121,917
Jan 16, 202623.7523.8423.6323.6823.03-1.42%5,148,224
Jan 15, 202624.1324.2523.7624.0223.360.42%4,086,921
Jan 14, 202623.6424.0423.6223.9223.272.62%4,935,587
Jan 13, 202623.9523.9623.2823.3122.67-1.73%4,712,921
Jan 12, 202623.7524.0823.7223.7223.070.55%3,254,281
Jan 9, 202623.3823.6823.2823.5922.952.79%5,110,120
Jan 8, 202622.8523.0822.8322.9522.320.39%3,464,919
Jan 7, 202623.3123.3422.8522.8622.24-2.81%4,907,389
Jan 6, 202623.5623.5923.3123.5222.880.81%4,050,919
Jan 5, 202623.6724.0123.2523.3322.69-1.39%4,191,764
Jan 2, 202623.7323.7823.5623.6623.010.30%1,937,428
Dec 31, 202523.4023.6923.3723.5922.950.94%1,958,795
Dec 30, 202523.4023.5023.3123.3722.731.26%2,500,895
Dec 29, 202523.1223.1723.0123.0822.45-0.35%2,881,224
Dec 24, 202523.3023.3323.1623.1622.53-0.47%1,975,820
Dec 23, 202523.0523.4822.9723.2722.631.22%4,566,662
Dec 22, 202522.8923.1322.7522.9922.360.83%4,274,645
Dec 19, 202522.3322.8622.2522.8022.18-10,886,790
Dec 18, 202522.9023.2622.7522.8022.18-2.65%8,340,210
Dec 17, 202523.5523.7223.3723.4222.78-2.38%6,190,482
Dec 16, 202524.3524.4123.9123.9923.33-2.28%4,246,598
Dec 15, 202524.7524.8024.5124.5523.88-0.73%2,634,515
Dec 12, 202524.4724.7924.3024.7324.05-0.08%4,018,994
Dec 11, 202524.7024.8324.6724.7524.070.24%3,323,815
Dec 10, 202524.8524.9424.6124.6924.02-0.84%3,493,512
Dec 9, 202525.0225.1124.8224.9024.22-1.19%3,696,389
Dec 8, 202525.2025.3725.0425.2024.510.20%2,313,343
Dec 5, 202525.5725.6925.1425.1524.46-1.57%4,713,697
Dec 4, 202525.6025.6925.4325.5524.850.59%3,419,352
Dec 3, 202525.4025.5025.2825.4024.71-6,149,814