Skip to main content
logo
Woodside Energy Group Ltd (ASX:WDS)
Australia flag Australia · Delayed Price · Currency is AUD
34.34
+0.30 (0.88%)
Mar 23, 2026, 10:51 AM AEST

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 22, 202634.1334.4034.1334.36-0.94%21,832,750
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