Woodside Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.77	33.68	32.75	33.33	33.33	1.80%	4,055,161
Oct 29, 2026	32.33	32.80	32.22	32.74	32.74	1.90%	3,325,688
Oct 28, 2026	32.90	33.05	32.13	32.13	32.13	-3.16%	3,536,699
Oct 27, 2026	33.15	33.34	32.97	33.18	33.18	0.27%	3,503,756
Oct 26, 2026	33.33	33.40	33.09	33.09	33.09	0.70%	3,832,960
Oct 23, 2026	32.85	32.98	31.98	32.86	32.86	0.27%	4,743,457
Oct 22, 2026	33.47	33.79	32.51	32.77	32.77	-3.50%	5,674,655
Oct 21, 2026	33.38	33.96	33.17	33.96	33.96	0.41%	4,753,806
Oct 20, 2026	34.00	34.12	33.60	33.82	33.82	-0.62%	3,971,612
Oct 19, 2026	33.77	34.04	33.58	34.03	34.03	2.69%	5,264,366
Oct 16, 2026	33.48	33.50	33.14	33.14	33.14	-0.66%	5,835,594
Oct 15, 2026	33.40	33.42	32.87	33.36	33.36	0.48%	5,641,567
Oct 14, 2026	32.96	33.20	32.82	33.20	33.20	1.28%	5,044,290
Oct 13, 2026	32.50	32.85	32.46	32.78	32.78	1.86%	3,532,195
Oct 12, 2026	32.21	32.34	31.87	32.18	32.18	-0.43%	2,098,166
Oct 9, 2026	32.50	32.58	32.05	32.32	32.32	0.03%	3,185,432
Oct 8, 2026	31.64	32.33	31.49	32.31	32.31	2.57%	4,411,768
Oct 7, 2026	31.21	31.50	31.13	31.50	31.50	0.83%	2,792,121
Oct 6, 2026	31.09	31.34	30.87	31.24	31.24	0.06%	3,784,155
Oct 5, 2026	31.29	31.41	31.13	31.22	31.22	-0.06%	2,703,868
Oct 2, 2026	31.10	31.50	31.10	31.24	31.24	1.13%	3,680,929
Oct 1, 2026	31.73	31.76	30.73	30.89	30.89	-3.11%	4,833,856
Sep 30, 2026	31.22	31.99	31.20	31.88	31.88	1.27%	5,218,346
Sep 29, 2026	31.91	32.00	31.15	31.48	31.48	-0.91%	3,785,287
Sep 28, 2026	31.72	32.09	31.44	31.77	31.77	0.16%	4,246,804
Sep 25, 2026	31.80	31.95	31.61	31.72	31.72	0.35%	3,771,238
Sep 24, 2026	31.51	31.65	31.31	31.61	31.61	1.54%	3,793,066
Sep 23, 2026	31.31	31.35	30.91	31.13	31.13	-1.71%	3,322,906
Sep 22, 2026	31.93	32.04	31.61	31.67	31.67	-2.37%	3,630,437
Sep 21, 2026	32.45	32.50	31.86	32.44	32.44	0.06%	3,548,280
Sep 18, 2026	32.91	32.91	32.41	32.42	32.42	-1.70%	8,019,298
Sep 17, 2026	33.60	33.60	32.49	32.98	32.98	-0.87%	6,463,289
Sep 16, 2026	33.05	33.57	33.04	33.27	33.27	2.84%	5,001,990
Sep 15, 2026	32.75	33.02	32.35	32.35	32.35	-2.21%	4,594,371
Sep 14, 2026	32.90	33.25	32.89	33.08	33.08	0.67%	3,583,048
Sep 11, 2026	33.17	33.41	32.81	32.86	32.86	-0.18%	3,517,061
Sep 10, 2026	33.18	33.23	32.69	32.92	32.92	-0.66%	3,358,661
Sep 9, 2026	32.87	33.18	32.82	33.14	33.14	2.60%	4,942,526
Sep 8, 2026	32.15	32.37	32.01	32.30	32.30	-0.09%	3,097,118
Sep 7, 2026	32.03	32.33	31.92	32.33	32.33	1.57%	3,977,496
Sep 4, 2026	32.52	32.65	31.72	31.83	31.83	-1.21%	4,600,829
Sep 3, 2026	32.23	32.32	31.91	32.22	32.22	-0.20%	5,475,381
Sep 2, 2026	33.21	33.65	32.95	33.08	32.28	1.16%	4,512,232
Sep 1, 2026	32.55	33.03	32.50	32.70	31.91	0.86%	3,738,502
Aug 31, 2026	32.25	32.78	32.25	32.42	31.64	0.46%	6,929,231
Aug 28, 2026	32.04	32.42	32.00	32.27	31.49	0.84%	3,302,174
Aug 27, 2026	31.93	32.26	31.67	32.00	31.23	0.25%	4,509,476
Aug 26, 2026	31.85	32.11	31.44	31.92	31.15	-3.27%	8,105,552
Aug 25, 2026	33.78	34.45	33.00	33.00	32.21	-1.43%	5,165,668
Aug 24, 2026	33.77	33.77	33.33	33.48	32.67	-0.89%	2,545,598