Woodside Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	28.11	28.16	27.86	27.92	-	-1.03%	5,551,168
Jun 30, 2026	27.90	28.43	27.62	28.21	28.21	0.86%	5,377,562
Jun 29, 2026	27.52	27.97	27.51	27.97	27.97	1.16%	4,358,539
Jun 26, 2026	27.50	27.74	27.41	27.65	27.65	0.80%	4,775,216
Jun 25, 2026	27.95	27.97	27.23	27.43	27.43	-2.87%	6,728,890
Jun 24, 2026	28.48	28.48	27.94	28.24	28.24	-1.43%	5,630,030
Jun 23, 2026	28.70	28.75	28.35	28.65	28.65	-0.42%	4,078,343
Jun 22, 2026	29.20	29.28	28.56	28.77	28.77	-0.90%	3,526,199
Jun 19, 2026	28.42	29.26	28.23	29.03	29.03	1.43%	13,704,360
Jun 18, 2026	29.48	29.50	28.62	28.62	28.62	-1.17%	6,621,211
Jun 17, 2026	29.70	29.70	28.77	28.96	28.96	-3.60%	6,739,259
Jun 16, 2026	29.44	30.08	29.33	30.04	30.04	1.97%	5,642,275
Jun 15, 2026	31.00	31.23	29.30	29.46	29.46	-5.67%	12,322,180
Jun 12, 2026	30.70	31.23	30.43	31.23	31.23	-0.92%	3,758,022
Jun 11, 2026	31.41	31.98	31.41	31.52	31.52	1.55%	4,098,788
Jun 10, 2026	30.90	31.07	30.75	31.04	31.04	-0.16%	3,090,377
Jun 9, 2026	30.94	31.28	30.71	31.09	31.09	0.58%	5,038,703
Jun 5, 2026	31.20	31.20	30.67	30.91	30.91	-1.34%	2,613,664
Jun 4, 2026	31.59	31.74	31.25	31.33	31.33	0.26%	3,455,305
Jun 3, 2026	31.38	31.52	31.00	31.25	31.25	0.13%	3,443,547
Jun 2, 2026	30.95	31.37	30.71	31.21	31.21	1.76%	5,274,045
Jun 1, 2026	30.35	30.80	30.08	30.67	30.67	0.03%	3,475,167
May 29, 2026	30.36	30.66	30.12	30.66	30.66	0.03%	13,247,290
May 28, 2026	30.33	30.95	30.12	30.65	30.65	-0.20%	4,154,929
May 27, 2026	30.24	30.71	30.23	30.71	30.71	-0.03%	3,921,756
May 26, 2026	30.67	30.97	30.43	30.72	30.72	-0.07%	3,691,940
May 25, 2026	31.08	31.26	30.63	30.74	30.74	-4.24%	5,383,293
May 22, 2026	31.60	32.10	31.46	32.10	32.10	0.85%	5,575,876
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