Skip to main content
logo
Woodside Energy Group Ltd (ASX:WDS)
Australia flag Australia · Delayed Price · Currency is AUD
26.61
+0.10 (0.38%)
Aug 22, 2025, 4:15 PM AEST

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202526.7226.9026.6126.6126.610.38%5,899,444
Aug 21, 202526.4026.6526.1726.5126.511.34%5,045,052
Aug 20, 202526.1826.3025.7026.1626.160.08%5,564,965
Aug 19, 202526.7527.1526.0226.1426.14-2.79%6,129,915
Aug 18, 202526.7526.9026.6226.8926.890.26%3,368,216
Aug 15, 202526.9826.9826.6726.8226.820.22%3,340,376
Aug 14, 202526.8526.9626.6726.7626.76-0.07%2,603,701
Aug 13, 202526.9927.1026.7826.7826.78-0.89%3,511,035
Aug 12, 202527.0027.0526.8627.0227.02-2,791,302
Aug 11, 202526.8327.0226.8327.0227.020.71%2,475,078
Aug 8, 202526.7526.9826.6326.8326.83-0.63%3,340,623
Aug 7, 202526.9027.0026.7327.0027.000.37%2,817,418
Aug 6, 202526.7527.0226.6026.9026.901.28%3,721,378
Aug 5, 202526.4026.5726.3526.5626.561.41%3,016,753
Aug 4, 202526.0026.2325.9226.1926.19-1.28%3,374,321
Aug 1, 202526.4026.5926.2126.5326.53-0.23%2,647,575
Jul 31, 202526.4626.6326.2426.5926.590.08%4,275,019
Jul 30, 202527.0027.0726.4926.5726.57-0.11%5,448,283
Jul 29, 202526.3026.6726.2526.6026.601.57%5,026,246
Jul 28, 202526.1926.4926.0426.1926.19-0.04%3,473,886
Jul 25, 202525.3526.3325.2826.2026.203.72%7,292,553
Jul 24, 202525.5525.7425.2625.2625.260.20%4,724,666
Jul 23, 202525.1325.4424.8725.2125.211.45%4,635,192
Jul 22, 202524.5824.8524.4124.8524.850.40%3,294,709
Jul 21, 202524.3024.7524.2524.7524.751.43%1,822,119
Jul 18, 202524.3624.5624.2324.4024.401.04%4,681,095
Jul 17, 202524.2524.2523.9824.1524.15-0.08%2,748,579
Jul 16, 202524.0924.2124.0024.1724.17-0.08%2,267,042
Jul 15, 202523.9524.2523.9024.1924.190.50%2,591,335
Jul 14, 202524.1524.2423.9724.0724.070.42%1,990,783
Jul 11, 202523.9724.0523.8623.9723.97-0.13%2,576,780
Jul 10, 202524.1524.1723.9424.0024.00-2,493,982
Jul 9, 202524.3024.3023.9724.0024.000.67%4,794,355
Jul 8, 202523.8123.9223.5023.8423.84-0.13%3,128,152
Jul 7, 202523.9824.0523.6423.8723.87-0.79%3,417,676
Jul 4, 202524.0724.1223.9524.0624.060.25%2,340,558
Jul 3, 202524.0124.2923.8324.0024.000.76%3,128,810
Jul 2, 202523.5623.8923.4723.8223.821.10%4,048,946
Jul 1, 202523.7023.7723.4823.5623.56-0.30%3,309,245
Jun 30, 202523.6223.7123.2423.6323.63-0.38%5,926,027
Jun 27, 202523.9324.0823.6823.7223.72-0.55%4,564,207
Jun 26, 202523.9223.9723.7223.8523.85-0.62%3,758,250
Jun 25, 202523.9524.0823.8424.0024.00-0.66%4,537,000
Jun 24, 202523.6524.2423.5024.1624.16-6.54%12,054,886
Jun 23, 202526.0726.4825.7725.8525.85-7,461,899
Jun 20, 202525.7425.9525.6325.8525.850.86%12,825,317
Jun 19, 202525.5025.7625.3425.6325.63-0.08%6,571,641
Jun 18, 202525.7026.0225.5025.6525.65-0.19%6,642,208
Jun 17, 202525.7026.1025.4425.7025.70-1.00%7,628,818
Jun 16, 202526.3027.2325.9625.9625.962.98%11,885,363