Woodside Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	32.55	33.03	32.50	32.70	32.70	0.86%	3,687,504
Aug 31, 2026	32.25	32.78	32.25	32.42	32.42	0.46%	6,587,038
Aug 28, 2026	32.04	32.42	32.00	32.27	32.27	0.84%	3,302,174
Aug 27, 2026	31.93	32.26	31.67	32.00	32.00	0.25%	4,509,476
Aug 26, 2026	31.85	32.11	31.44	31.92	31.92	-3.27%	8,086,322
Aug 25, 2026	33.78	34.45	33.00	33.00	33.00	-1.43%	5,140,172
Aug 24, 2026	33.77	33.77	33.33	33.48	33.48	-0.89%	2,545,598
Aug 21, 2026	33.89	34.36	33.78	33.78	33.78	0.51%	6,246,886
Aug 20, 2026	33.19	33.65	33.19	33.61	33.61	0.18%	4,101,693
Aug 19, 2026	33.16	33.79	33.16	33.55	33.55	1.18%	4,334,679
Aug 18, 2026	33.12	33.27	32.86	33.16	33.16	0.94%	3,078,620
Aug 17, 2026	32.65	33.12	32.62	32.85	32.85	0.77%	2,564,963
Aug 14, 2026	32.34	32.80	32.15	32.60	32.60	0.15%	2,496,651
Aug 13, 2026	32.71	32.76	32.38	32.55	32.55	-0.70%	2,452,644
Aug 12, 2026	32.99	33.11	32.57	32.78	32.78	-0.70%	3,404,044
Aug 11, 2026	32.55	33.07	32.47	33.01	33.01	3.84%	5,393,601
Aug 10, 2026	31.90	32.04	31.60	31.79	31.79	-0.28%	2,547,744
Aug 7, 2026	32.14	32.27	31.88	31.88	31.88	0.50%	3,212,255
Aug 6, 2026	31.23	31.83	31.08	31.72	31.72	-0.19%	3,802,289
Aug 5, 2026	32.15	32.18	31.74	31.78	31.78	-3.55%	5,872,410
Aug 4, 2026	32.21	33.09	32.10	32.95	32.95	1.38%	5,833,064
Aug 3, 2026	32.60	32.63	32.03	32.50	32.50	-1.37%	3,937,464
Jul 31, 2026	32.91	33.35	32.47	32.95	32.95	0.15%	5,311,939
Jul 30, 2026	32.95	33.19	32.57	32.90	32.90	0.49%	4,531,357
Jul 29, 2026	32.38	32.82	32.15	32.74	32.74	1.39%	6,090,724
Jul 28, 2026	30.82	32.29	30.78	32.29	32.29	2.77%	5,613,165
Jul 27, 2026	31.71	31.74	31.02	31.42	31.42	-2.93%	5,266,562
Jul 24, 2026	32.30	32.70	32.11	32.37	32.37	1.79%	5,875,801
Jul 23, 2026	31.90	32.02	31.67	31.80	31.80	0.47%	4,436,261
Jul 22, 2026	31.41	31.65	31.25	31.65	31.65	1.28%	3,927,512
Jul 21, 2026	31.00	31.46	31.00	31.25	31.25	1.13%	5,697,227
Jul 20, 2026	31.03	31.44	30.84	30.90	30.90	1.44%	4,692,118
Jul 17, 2026	29.98	30.48	29.85	30.46	30.46	3.29%	5,379,941
Jul 16, 2026	29.99	29.99	29.16	29.49	29.49	-1.47%	4,589,067
Jul 15, 2026	30.12	30.33	29.57	29.93	29.93	-0.89%	4,366,534
Jul 14, 2026	30.18	30.52	30.00	30.20	30.20	3.00%	5,605,839
Jul 13, 2026	29.30	29.45	29.07	29.32	29.32	0.93%	3,555,826
Jul 10, 2026	28.61	29.09	28.60	29.05	29.05	-0.85%	3,202,880
Jul 9, 2026	29.20	29.49	29.12	29.30	29.30	1.49%	4,211,107
Jul 8, 2026	28.74	29.08	28.61	28.87	28.87	3.22%	5,243,483
Jul 7, 2026	27.85	28.08	27.70	27.97	27.97	-0.46%	3,823,843
Jul 6, 2026	27.88	28.38	27.88	28.10	28.10	0.83%	2,554,292
Jul 3, 2026	27.97	28.06	27.53	27.87	27.87	-0.57%	3,161,010
Jul 2, 2026	27.90	28.10	27.81	28.03	28.03	-1.30%	3,754,324
Jul 1, 2026	28.11	28.40	27.75	28.40	28.40	0.67%	3,911,820
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