Woodside Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	32.45	32.50	31.86	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
Aug 21, 2026	33.89	34.36	33.78	33.78	32.97	0.51%	6,276,315
Aug 20, 2026	33.19	33.65	33.19	33.61	32.80	0.18%	4,101,693
Aug 19, 2026	33.16	33.79	33.16	33.55	32.74	1.18%	4,338,964
Aug 18, 2026	33.12	33.27	32.86	33.16	32.36	0.94%	3,078,620
Aug 17, 2026	32.65	33.12	32.62	32.85	32.06	0.77%	2,589,377
Aug 14, 2026	32.34	32.80	32.15	32.60	31.81	0.15%	2,543,560
Aug 13, 2026	32.71	32.76	32.38	32.55	31.77	-0.70%	2,563,745
Aug 12, 2026	32.99	33.11	32.57	32.78	31.99	-0.70%	3,404,044
Aug 11, 2026	32.55	33.07	32.47	33.01	32.22	3.84%	5,393,601
Aug 10, 2026	31.90	32.04	31.60	31.79	31.02	-0.28%	2,547,744
Aug 7, 2026	32.14	32.27	31.88	31.88	31.11	0.50%	3,212,255
Aug 6, 2026	31.23	31.83	31.08	31.72	30.96	-0.19%	3,804,698
Aug 5, 2026	32.15	32.18	31.74	31.78	31.01	-3.55%	6,119,185
Aug 4, 2026	32.21	33.09	32.10	32.95	32.16	1.38%	5,833,064
Aug 3, 2026	32.60	32.63	32.03	32.50	31.72	-1.37%	3,937,464
Jul 31, 2026	32.91	33.35	32.47	32.95	32.16	0.15%	5,661,496
Jul 30, 2026	32.95	33.19	32.57	32.90	32.11	0.49%	4,638,198
Jul 29, 2026	32.38	32.82	32.15	32.74	31.95	1.39%	6,090,724
Jul 28, 2026	30.82	32.29	30.78	32.29	31.51	2.77%	5,629,040
Jul 27, 2026	31.71	31.74	31.02	31.42	30.66	-2.93%	5,266,562
Jul 24, 2026	32.30	32.70	32.11	32.37	31.59	1.79%	5,875,801
Jul 23, 2026	31.90	32.02	31.67	31.80	31.03	0.47%	5,645,761
Jul 22, 2026	31.41	31.65	31.25	31.65	30.89	1.28%	3,940,557
Jul 21, 2026	31.00	31.46	31.00	31.25	30.50	1.13%	6,191,162
Jul 20, 2026	31.03	31.44	30.84	30.90	30.16	1.44%	5,440,857
Jul 17, 2026	29.98	30.48	29.85	30.46	29.73	3.29%	5,444,241
Jul 16, 2026	29.99	29.99	29.16	29.49	28.78	-1.47%	4,621,466
Jul 15, 2026	30.12	30.33	29.57	29.93	29.21	-0.89%	4,366,534
Jul 14, 2026	30.18	30.52	30.00	30.20	29.47	3.00%	5,605,839