Skip to main content
logo
Woodside Energy Group Ltd (ASX:WDS)
Australia flag Australia · Delayed Price · Currency is AUD
23.59
+0.22 (0.94%)
Dec 31, 2025, 2:25 PM AEST

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 202525.8026.0725.6725.8425.841.10%4,640,984
Nov 6, 202525.1525.6025.1325.5625.561.59%4,385,654
Nov 5, 202524.9325.1624.8325.1625.160.88%4,151,152
Nov 4, 202525.0625.0724.8524.9424.94-0.72%2,545,326
Nov 3, 202524.8025.1924.7925.1225.121.29%3,448,707
Oct 31, 202524.5024.8524.3624.8024.801.22%4,962,034
Oct 30, 202524.3624.5724.3024.5024.501.41%3,988,820
Oct 29, 202524.0524.1823.9124.1624.16-0.41%3,100,267
Oct 28, 202524.6024.6624.2224.2624.26-1.74%3,674,494
Oct 27, 202524.4024.7324.2324.6924.691.19%4,129,232
Oct 24, 202524.4224.6424.2124.4024.400.95%5,044,669
Oct 23, 202523.7524.2923.7024.1724.174.32%6,992,666
Oct 22, 202523.2623.3822.8923.1723.173.48%6,338,244
Oct 21, 202522.2822.6422.2222.3922.390.58%4,581,724