Woodside Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.38	16.50	16.30	16.30	16.30	1.10%	330
Feb 19, 2026	16.00	16.28	16.00	16.12	16.12	4.36%	1,140
Feb 18, 2026	15.31	15.50	15.31	15.45	15.45	1.22%	1,001
Feb 17, 2026	15.35	15.35	15.26	15.26	15.26	-1.55%	1,100
Feb 16, 2026	15.43	15.50	15.43	15.50	15.50	-2.52%	191
Feb 13, 2026	15.26	15.90	15.26	15.90	15.90	2.04%	220
Feb 12, 2026	15.58	15.58	15.58	15.58	15.58	0.53%	-
Feb 11, 2026	15.37	15.50	15.37	15.50	15.50	0.26%	1,070
Feb 10, 2026	15.28	15.46	15.28	15.46	15.46	1.05%	700
Feb 9, 2026	15.23	15.30	15.23	15.30	15.30	0.50%	1,003
Feb 6, 2026	14.92	15.22	14.92	15.22	15.22	0.54%	342
Feb 5, 2026	15.15	15.15	15.11	15.14	15.14	-0.05%	961
Feb 4, 2026	14.94	15.15	14.94	15.15	15.15	2.88%	783
Feb 3, 2026	14.79	15.01	14.73	14.73	14.73	0.60%	1,575
Feb 2, 2026	14.50	14.64	14.50	14.64	14.64	-2.30%	114
Jan 30, 2026	14.80	14.98	14.78	14.98	14.98	0.43%	1,426
Jan 29, 2026	14.62	14.98	14.62	14.92	14.92	1.33%	2,939
Jan 28, 2026	14.52	14.72	14.52	14.72	14.72	2.24%	713
Jan 27, 2026	14.44	14.44	14.27	14.40	14.40	0.29%	2,003
Jan 26, 2026	14.26	14.55	14.26	14.36	14.36	2.57%	4,379
Jan 23, 2026	13.99	14.00	13.99	14.00	14.00	0.92%	272
Jan 22, 2026	13.87	13.87	13.87	13.87	13.87	0.80%	-
Jan 21, 2026	13.60	13.76	13.60	13.76	13.76	2.53%	617
Jan 20, 2026	13.40	13.42	13.40	13.42	13.42	-0.53%	182
Jan 19, 2026	13.53	13.53	13.45	13.49	13.49	-0.04%	306
Jan 16, 2026	13.54	13.54	13.50	13.50	13.50	-0.97%	80
Jan 15, 2026	13.69	13.69	13.61	13.63	13.63	-1.09%	90
Jan 14, 2026	13.67	13.78	13.61	13.78	13.78	0.53%	491
Jan 13, 2026	13.38	13.71	13.35	13.71	13.71	1.86%	873
Jan 12, 2026	13.42	13.59	13.42	13.46	13.46	0.76%	647
Jan 9, 2026	13.40	13.58	13.36	13.36	13.36	-0.13%	1,027
Jan 8, 2026	13.20	13.42	13.20	13.37	13.37	1.15%	6,206
Jan 7, 2026	13.28	13.28	13.10	13.22	13.22	-1.39%	2,587
Jan 6, 2026	13.41	13.61	13.41	13.41	13.41	0.71%	478
Jan 5, 2026	13.57	13.57	13.29	13.31	13.31	-1.84%	803
Jan 2, 2026	13.40	13.57	13.25	13.56	13.56	2.91%	2,091
Dec 30, 2025	13.15	13.18	13.15	13.18	13.18	-1.15%	36
Dec 29, 2025	13.09	13.33	13.09	13.33	13.33	1.35%	639
Dec 23, 2025	13.10	13.17	13.10	13.16	13.16	1.50%	99
Dec 22, 2025	12.97	13.14	12.87	12.96	12.96	1.27%	1,933
Dec 19, 2025	12.79	12.82	12.79	12.80	12.80	0.58%	287
Dec 18, 2025	12.84	12.91	12.73	12.73	12.73	-3.15%	914
Dec 17, 2025	13.17	13.20	13.14	13.14	13.14	-1.35%	1,043
Dec 16, 2025	13.50	13.50	13.29	13.32	13.32	-1.11%	2,286
Dec 15, 2025	13.95	13.95	13.47	13.47	13.47	-3.85%	2,058
Dec 12, 2025	13.98	14.08	13.98	14.01	14.01	0.50%	204
Dec 11, 2025	14.00	14.00	13.94	13.94	13.94	-0.40%	115
Dec 10, 2025	14.00	14.00	14.00	14.00	14.00	-0.36%	3
Dec 9, 2025	14.05	14.05	14.05	14.05	14.05	-1.89%	-
Dec 8, 2025	14.25	14.32	14.25	14.32	14.32	0.31%	192