Woodside Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.60	31.83	31.46	31.51	-	-1.01%	1,807,339
May 21, 2026	31.89	32.02	31.68	31.83	31.83	-2.06%	4,780,247
May 20, 2026	32.70	32.83	32.37	32.50	32.50	0.68%	3,911,941
May 19, 2026	32.12	32.49	32.02	32.28	32.28	0.40%	4,512,110
May 18, 2026	31.80	32.20	31.75	32.15	32.15	2.88%	4,323,123
May 15, 2026	30.97	31.29	30.80	31.25	31.25	2.06%	4,678,340
May 14, 2026	30.81	30.85	30.39	30.62	30.62	-0.81%	3,449,240
May 13, 2026	31.09	31.17	30.67	30.87	30.87	0.42%	4,710,323
May 12, 2026	30.52	30.96	30.42	30.74	30.74	0.75%	3,870,936
May 11, 2026	30.29	30.60	30.19	30.51	30.51	1.53%	4,480,361
May 8, 2026	31.00	31.00	29.96	30.05	30.05	-1.44%	6,140,852
May 7, 2026	30.97	30.97	30.28	30.49	30.49	-4.24%	7,382,696
May 6, 2026	32.40	32.40	31.71	31.84	31.84	-2.66%	5,146,193
May 5, 2026	32.63	32.89	32.43	32.71	32.71	1.87%	4,283,900
May 4, 2026	32.60	32.75	31.96	32.11	32.11	-3.05%	3,734,952
May 1, 2026	33.00	33.45	32.92	33.12	33.12	-1.28%	5,068,083
Apr 30, 2026	34.00	34.05	32.92	33.55	33.55	1.51%	9,674,039
Apr 29, 2026	32.76	33.17	32.59	33.05	33.05	2.01%	6,416,379
Apr 28, 2026	32.10	32.40	31.85	32.40	32.40	0.84%	4,531,525
Apr 27, 2026	32.35	32.54	32.03	32.13	32.13	-1.47%	3,377,184
Apr 24, 2026	32.08	32.70	31.90	32.61	32.61	2.64%	5,411,964
Apr 23, 2026	31.10	31.83	30.95	31.77	31.77	3.18%	6,674,364
Apr 22, 2026	31.65	31.70	30.56	30.79	30.79	-1.35%	7,470,704
Apr 21, 2026	31.78	31.92	31.07	31.21	31.21	-1.76%	7,393,160
Apr 20, 2026	32.40	32.51	31.71	31.77	31.77	-2.93%	5,941,953
Apr 17, 2026	33.00	33.15	32.61	32.73	32.73	-0.24%	8,912,716
Apr 16, 2026	33.11	33.35	32.54	32.81	32.81	-1.06%	4,773,976
Apr 15, 2026	32.15	33.22	32.00	33.16	33.16	-2.36%	6,210,561
Apr 14, 2026	33.99	34.07	33.70	33.96	33.96	-0.56%	4,821,441
Apr 13, 2026	34.80	35.00	34.04	34.15	34.15	2.61%	5,930,485
Apr 10, 2026	33.00	33.28	32.42	33.28	33.28	-0.15%	5,756,785
Apr 9, 2026	33.14	33.44	32.82	33.33	33.33	3.96%	6,632,867
Apr 8, 2026	34.00	34.08	31.42	32.06	32.06	-10.45%	14,921,560
Apr 7, 2026	35.20	35.80	34.69	35.80	35.80	2.49%	9,367,782
Apr 2, 2026	34.20	35.08	33.11	34.93	34.93	-0.46%	12,248,420
Apr 1, 2026	34.04	35.09	33.90	35.09	35.09	0.11%	10,554,540
Mar 31, 2026	35.22	35.82	34.82	35.05	35.05	-0.48%	14,036,780
Mar 30, 2026	34.99	35.48	34.90	35.22	35.22	2.18%	8,624,434
Mar 27, 2026	34.50	34.83	34.03	34.47	34.47	0.26%	7,779,115
Mar 26, 2026	33.90	34.49	33.82	34.38	34.38	2.26%	8,601,546
Mar 25, 2026	34.88	34.89	32.93	33.62	33.62	-3.20%	11,806,090
Mar 24, 2026	33.00	34.73	32.93	34.73	34.73	-0.17%	12,999,590
Mar 23, 2026	34.13	34.88	33.96	34.79	34.79	2.20%	10,940,680
Mar 20, 2026	34.25	34.31	33.54	34.04	34.04	1.01%	22,659,780
Mar 19, 2026	32.09	33.70	32.07	33.70	33.70	7.19%	19,957,720
Mar 18, 2026	31.63	31.79	31.30	31.44	31.44	0.06%	4,921,331
Mar 17, 2026	31.30	31.66	31.02	31.42	31.42	-0.66%	4,656,149
Mar 16, 2026	31.79	32.09	31.53	31.63	31.63	1.90%	9,818,780
Mar 13, 2026	31.33	31.55	31.04	31.04	31.04	-0.03%	7,860,354
Mar 12, 2026	31.05	31.16	30.73	31.05	31.05	2.07%	9,971,808