Woodside Energy Group Ltd (ASX:WDS)
Australia · Delayed Price · Currency is AUD 26.47
+0.23 (0.88%)
Nov 17, 2025, 4:18 PM AEST
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 26.25 | 26.60 | 26.21 | 26.47 | 26.47 | 0.88% | 3,850,655 |
| Nov 14, 2025 | 26.00 | 26.45 | 25.88 | 26.24 | 26.24 | 0.31% | 3,416,305 |
| Nov 13, 2025 | 26.40 | 26.48 | 25.93 | 26.16 | 26.16 | -2.82% | 4,279,824 |
| Nov 12, 2025 | 26.74 | 26.93 | 26.66 | 26.92 | 26.92 | 1.39% | 4,152,356 |
| Nov 11, 2025 | 26.20 | 26.65 | 26.19 | 26.55 | 26.55 | 1.57% | 4,398,786 |
| Nov 10, 2025 | 25.90 | 26.26 | 25.88 | 26.14 | 26.14 | 1.16% | 4,268,404 |
| Nov 7, 2025 | 25.80 | 26.07 | 25.67 | 25.84 | 25.84 | 1.10% | 4,640,984 |
| Nov 6, 2025 | 25.15 | 25.60 | 25.13 | 25.56 | 25.56 | 1.59% | 4,385,654 |
| Nov 5, 2025 | 24.93 | 25.16 | 24.83 | 25.16 | 25.16 | 0.88% | 4,151,152 |
| Nov 4, 2025 | 25.06 | 25.07 | 24.85 | 24.94 | 24.94 | -0.72% | 2,545,326 |
| Nov 3, 2025 | 24.80 | 25.19 | 24.79 | 25.12 | 25.12 | 1.29% | 3,448,707 |
| Oct 31, 2025 | 24.50 | 24.85 | 24.36 | 24.80 | 24.80 | 1.22% | 4,962,034 |
| Oct 30, 2025 | 24.36 | 24.57 | 24.30 | 24.50 | 24.50 | 1.41% | 3,988,820 |
| Oct 29, 2025 | 24.05 | 24.18 | 23.91 | 24.16 | 24.16 | -0.41% | 3,100,267 |
| Oct 28, 2025 | 24.60 | 24.66 | 24.22 | 24.26 | 24.26 | -1.74% | 3,674,494 |
| Oct 27, 2025 | 24.40 | 24.73 | 24.23 | 24.69 | 24.69 | 1.19% | 4,129,232 |
| Oct 24, 2025 | 24.42 | 24.64 | 24.21 | 24.40 | 24.40 | 0.95% | 5,044,669 |
| Oct 23, 2025 | 23.75 | 24.29 | 23.70 | 24.17 | 24.17 | 4.32% | 6,992,666 |
| Oct 22, 2025 | 23.26 | 23.38 | 22.89 | 23.17 | 23.17 | 3.48% | 6,338,244 |
| Oct 21, 2025 | 22.28 | 22.64 | 22.22 | 22.39 | 22.39 | 0.58% | 4,581,724 |
| Oct 20, 2025 | 22.20 | 22.26 | 22.01 | 22.26 | 22.26 | 0.72% | 3,524,182 |
| Oct 17, 2025 | 22.38 | 22.50 | 22.10 | 22.10 | 22.10 | -2.64% | 5,561,724 |
| Oct 16, 2025 | 22.44 | 22.78 | 22.24 | 22.70 | 22.70 | 1.20% | 3,541,151 |
| Oct 15, 2025 | 22.45 | 22.46 | 22.13 | 22.43 | 22.43 | 0.36% | 5,169,388 |
| Oct 14, 2025 | 22.27 | 22.46 | 22.08 | 22.35 | 22.35 | 0.36% | 4,100,485 |
| Oct 13, 2025 | 22.11 | 22.27 | 21.96 | 22.27 | 22.27 | -1.24% | 4,101,182 |
| Oct 10, 2025 | 22.65 | 22.70 | 22.49 | 22.55 | 22.55 | -1.18% | 5,681,249 |
| Oct 9, 2025 | 22.97 | 23.00 | 22.71 | 22.82 | 22.82 | 0.04% | 3,113,470 |
| Oct 8, 2025 | 23.07 | 23.11 | 22.79 | 22.81 | 22.81 | -0.87% | 3,101,357 |
| Oct 7, 2025 | 23.11 | 23.33 | 23.01 | 23.01 | 23.01 | -0.60% | 3,853,022 |
| Oct 6, 2025 | 23.02 | 23.30 | 23.02 | 23.15 | 23.15 | 0.65% | 2,465,782 |
| Oct 3, 2025 | 22.89 | 23.12 | 22.88 | 23.00 | 23.00 | -0.04% | 3,695,704 |
| Oct 2, 2025 | 22.98 | 23.10 | 22.82 | 23.01 | 23.01 | 0.70% | 4,019,973 |
| Oct 1, 2025 | 22.81 | 22.91 | 22.68 | 22.85 | 22.85 | -0.78% | 4,909,179 |
| Sep 30, 2025 | 23.00 | 23.03 | 22.85 | 23.03 | 23.03 | -1.67% | 6,101,261 |
| Sep 29, 2025 | 23.47 | 23.54 | 23.31 | 23.42 | 23.42 | 0.39% | 3,203,415 |
| Sep 26, 2025 | 23.60 | 23.60 | 23.27 | 23.33 | 23.33 | -0.51% | 4,053,362 |
| Sep 25, 2025 | 23.14 | 23.52 | 23.04 | 23.45 | 23.45 | 2.54% | 6,585,720 |
| Sep 24, 2025 | 23.00 | 23.16 | 22.87 | 22.87 | 22.87 | - | 4,761,959 |
| Sep 23, 2025 | 22.81 | 22.91 | 22.70 | 22.87 | 22.87 | 0.26% | 2,921,764 |
| Sep 22, 2025 | 22.82 | 22.84 | 22.58 | 22.81 | 22.81 | -0.96% | 5,879,261 |
| Sep 19, 2025 | 23.24 | 23.34 | 23.03 | 23.03 | 23.03 | -0.13% | 11,677,480 |
| Sep 18, 2025 | 23.76 | 23.81 | 23.04 | 23.06 | 23.06 | -6.26% | 12,622,630 |
| Sep 17, 2025 | 24.38 | 24.62 | 24.36 | 24.60 | 24.60 | 1.32% | 3,920,013 |
| Sep 16, 2025 | 24.07 | 24.36 | 24.06 | 24.28 | 24.28 | 0.29% | 3,206,340 |
| Sep 15, 2025 | 24.25 | 24.33 | 24.00 | 24.21 | 24.21 | -0.04% | 3,427,037 |
| Sep 12, 2025 | 25.00 | 25.02 | 24.14 | 24.22 | 24.22 | -3.39% | 6,196,737 |
| Sep 11, 2025 | 24.99 | 25.15 | 24.82 | 25.07 | 25.07 | 1.21% | 3,846,992 |
| Sep 10, 2025 | 24.61 | 24.85 | 24.57 | 24.77 | 24.77 | 0.36% | 2,649,646 |
| Sep 9, 2025 | 25.00 | 25.00 | 24.61 | 24.68 | 24.68 | -1.20% | 3,092,567 |