Skip to main content
logo
Woodside Energy Group Ltd (ASX:WDS)
Australia flag Australia · Delayed Price · Currency is AUD
30.24
+1.93 (6.82%)
At close: Mar 2, 2026

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202630.6831.3929.4430.2430.246.82%14,502,880
Feb 27, 202628.0128.3727.6728.3128.311.32%7,901,253
Feb 26, 202628.0028.2427.9227.9427.94-1.06%4,745,659
Feb 25, 202627.6028.2427.4828.2428.241.77%7,243,542
Feb 24, 202627.4027.8927.1627.7527.752.40%5,909,212
Feb 23, 202627.3027.4727.0327.1027.10-1.20%3,562,112
Feb 20, 202627.0327.4827.0327.4327.431.22%7,191,003
Feb 19, 202626.4527.1026.3027.1027.104.47%7,589,951
Feb 18, 202625.8726.0225.6725.9425.940.43%3,822,397
Feb 17, 202625.8825.9425.7025.8325.83-0.04%3,038,439
Feb 16, 202626.0726.1225.8425.8425.840.23%2,118,664
Feb 13, 202626.1026.2225.5825.7825.78-2.09%4,852,627
Feb 12, 202626.4526.6126.2026.3326.331.04%4,505,406
Feb 11, 202626.0026.2025.8426.0626.060.50%2,992,741
Feb 10, 202625.9326.1525.8025.9325.930.35%3,366,966
Feb 9, 202625.7025.9825.6925.8425.841.41%3,362,356
Feb 6, 202625.5225.6525.2125.4825.48-1.62%5,417,399
Feb 5, 202625.8425.9025.6125.9025.900.23%3,990,803
Feb 4, 202625.1925.8725.0725.8425.843.11%4,986,315
Feb 3, 202624.7125.1624.6525.0625.060.60%3,604,210
Feb 2, 202625.3925.4224.7924.9124.91-1.81%4,701,143
Jan 30, 202625.2525.6125.2225.3725.370.83%7,051,628
Jan 29, 202625.1025.2424.9125.1625.160.72%5,210,400
Jan 28, 202624.7625.0124.6724.9824.982.71%6,279,711
Jan 27, 202624.2124.5624.2124.3224.321.00%3,992,755
Jan 23, 202623.9524.2523.8824.0824.08-0.50%4,064,725
Jan 22, 202624.0024.2823.9524.2024.202.89%4,509,328
Jan 21, 202623.4523.7223.4523.5223.520.09%2,741,074
Jan 20, 202623.5523.7123.4223.5023.50-1.05%3,951,477
Jan 19, 202623.7323.7923.5323.7523.750.30%3,121,917
Jan 16, 202623.7523.8423.6323.6823.68-1.42%5,148,224
Jan 15, 202624.1324.2523.7624.0224.020.42%3,997,049
Jan 14, 202623.6424.0423.6223.9223.922.62%4,935,587
Jan 13, 202623.9523.9623.2823.3123.31-1.73%4,657,740
Jan 12, 202623.7524.0823.7223.7223.720.55%3,254,281
Jan 9, 202623.3823.6823.2823.5923.592.79%5,110,120
Jan 8, 202622.8523.0822.8322.9522.950.39%3,414,059
Jan 7, 202623.3123.3422.8522.8622.86-2.81%4,907,389
Jan 6, 202623.5623.5923.3123.5223.520.81%3,975,949
Jan 5, 202623.6724.0123.2523.3323.33-1.39%4,188,869
Jan 2, 202623.7323.7823.5623.6623.660.30%1,922,688
Dec 31, 202523.4023.6923.3723.5923.590.94%1,958,795
Dec 30, 202523.4023.5023.3123.3723.371.26%2,500,895
Dec 29, 202523.1223.1723.0123.0823.08-0.35%2,881,224
Dec 24, 202523.3023.3323.1623.1623.16-0.47%1,975,820
Dec 23, 202523.0523.4822.9723.2723.271.22%4,334,462
Dec 22, 202522.8923.1322.7522.9922.990.83%4,274,645
Dec 19, 202522.3322.8622.2522.8022.80-10,314,820
Dec 18, 202522.9023.2622.7522.8022.80-2.65%8,271,309
Dec 17, 202523.5523.7223.3723.4223.42-2.38%6,171,036