Woodside Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	9,623,108
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%	4,530,025
Apr 27, 2026	32.35	32.54	32.03	32.13	32.13	-1.47%	3,374,528
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%	6,003,105
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%	7,381,928
Apr 20, 2026	32.40	32.51	31.71	31.77	31.77	-2.93%	5,928,471
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%	5,740,865
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%	14,918,150
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%	12,207,300
Apr 1, 2026	34.04	35.09	33.90	35.09	35.09	0.11%	10,538,620
Mar 31, 2026	35.22	35.82	34.82	35.05	35.05	-0.48%	14,021,690
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%	8,583,120
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%	12,046,190
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%	22,023,990
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%	4,915,170
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%	9,779,458
Mar 13, 2026	31.33	31.55	31.04	31.04	31.04	-0.03%	7,776,013
Mar 12, 2026	31.05	31.16	30.73	31.05	31.05	2.07%	9,949,203
Mar 11, 2026	29.88	30.43	29.85	30.42	30.42	0.80%	8,448,768
Mar 10, 2026	30.10	30.54	29.35	30.18	30.18	-3.76%	12,338,710
Mar 9, 2026	32.02	32.13	30.67	31.36	31.36	1.98%	15,292,450
Mar 6, 2026	30.40	30.88	30.15	30.75	30.75	0.99%	11,554,490
Mar 5, 2026	29.89	30.49	29.32	30.45	30.45	-0.98%	15,036,200
Mar 4, 2026	30.60	30.87	30.16	30.75	29.91	0.89%	10,942,050
Mar 3, 2026	30.34	30.79	29.76	30.48	29.65	0.79%	9,399,404
Mar 2, 2026	30.68	31.39	29.44	30.24	29.41	6.82%	14,502,880
Feb 27, 2026	28.01	28.37	27.67	28.31	27.54	1.32%	8,755,252
Feb 26, 2026	28.00	28.24	27.92	27.94	27.18	-1.06%	4,963,420
Feb 25, 2026	27.60	28.24	27.48	28.24	27.47	1.77%	7,328,234
Feb 24, 2026	27.40	27.89	27.16	27.75	26.99	2.40%	5,909,212
Feb 23, 2026	27.30	27.47	27.03	27.10	26.36	-1.20%	3,717,112
Feb 20, 2026	27.03	27.48	27.03	27.43	26.68	1.22%	7,191,003
Feb 19, 2026	26.45	27.10	26.30	27.10	26.36	4.47%	7,958,194