Skip to main content
logo
Woodside Energy Group Ltd (ASX:WDS)
Australia flag Australia · Delayed Price · Currency is AUD
23.52
+0.02 (0.09%)
At close: Jan 21, 2026

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202623.4523.6723.4523.61-0.45%711,530
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
Dec 16, 202524.3524.4123.9123.9923.99-2.28%4,206,820
Dec 15, 202524.7524.8024.5124.5524.55-0.73%2,634,515
Dec 12, 202524.4724.7924.3024.7324.73-0.08%4,006,277
Dec 11, 202524.7024.8324.6724.7524.750.24%3,108,605
Dec 10, 202524.8524.9424.6124.6924.69-0.84%3,293,283
Dec 9, 202525.0225.1124.8224.9024.90-1.19%3,674,114
Dec 8, 202525.2025.3725.0425.2025.200.20%2,313,343
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