Woodside Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	23.36	23.36	23.03	23.06	23.06	-0.99%	336,006
Aug 27, 2026	22.94	23.37	22.93	23.29	23.29	1.70%	470,991
Aug 26, 2026	22.82	23.03	22.82	22.90	22.90	0.17%	608,083
Aug 25, 2026	22.72	23.57	22.72	22.86	22.86	-4.03%	861,807
Aug 24, 2026	24.00	24.08	23.79	23.82	23.82	-2.10%	347,233
Aug 21, 2026	24.35	24.42	24.26	24.33	24.33	0.87%	308,258
Aug 20, 2026	24.17	24.35	24.10	24.12	24.12	0.96%	345,279
Aug 19, 2026	23.77	24.05	23.77	23.89	23.89	1.83%	389,908
Aug 18, 2026	23.76	23.76	23.45	23.46	23.46	-0.64%	402,272
Aug 17, 2026	23.43	23.67	23.34	23.61	23.61	1.90%	440,359
Aug 14, 2026	23.09	23.30	23.01	23.17	23.17	1.62%	442,168
Aug 13, 2026	22.71	22.88	22.56	22.80	22.80	-0.70%	335,177
Aug 12, 2026	23.06	23.13	22.91	22.96	22.96	-1.46%	398,357
Aug 11, 2026	23.08	23.38	23.08	23.30	23.30	1.00%	380,723
Aug 10, 2026	22.68	23.13	22.60	23.07	23.07	2.90%	586,104
Aug 7, 2026	22.48	22.61	22.36	22.42	22.42	-1.23%	328,351
Aug 6, 2026	22.58	22.76	22.37	22.70	22.70	3.09%	465,471
Aug 5, 2026	22.53	22.55	21.99	22.02	22.02	-1.78%	1,005,004
Aug 4, 2026	22.70	22.70	22.35	22.42	22.42	-1.19%	683,338
Aug 3, 2026	22.71	22.82	22.45	22.69	22.69	-3.28%	760,748
Jul 31, 2026	23.41	23.55	23.22	23.46	23.46	0.34%	669,452
Jul 30, 2026	22.99	23.41	22.83	23.38	23.38	0.65%	1,455,781
Jul 29, 2026	22.93	23.37	22.87	23.23	23.23	4.92%	1,015,743
Jul 28, 2026	22.47	22.71	22.11	22.14	22.14	1.56%	1,028,677
Jul 27, 2026	21.79	22.09	21.69	21.80	21.80	-3.37%	630,053
Jul 24, 2026	22.46	22.75	22.43	22.56	22.56	0.98%	549,331
Jul 23, 2026	22.49	22.59	22.31	22.34	22.34	-0.40%	560,470
Jul 22, 2026	22.46	22.59	22.34	22.43	22.43	0.90%	433,673
Jul 21, 2026	21.94	22.25	21.94	22.23	22.23	2.68%	525,969
Jul 20, 2026	21.55	21.83	21.35	21.65	21.65	-0.32%	1,604,936
Jul 17, 2026	21.09	21.73	21.09	21.72	21.72	5.44%	632,760
Jul 16, 2026	20.68	20.80	20.60	20.60	20.60	-1.34%	772,788
Jul 15, 2026	20.94	20.97	20.63	20.88	20.88	-0.71%	492,370
Jul 14, 2026	21.08	21.22	20.90	21.03	21.03	2.44%	950,063
Jul 13, 2026	20.44	20.66	20.33	20.53	20.53	1.73%	697,129
Jul 10, 2026	20.11	20.22	20.01	20.18	20.18	0.90%	354,891
Jul 9, 2026	20.27	20.31	19.97	20.00	20.00	-1.38%	506,726
Jul 8, 2026	20.01	20.43	20.00	20.28	20.28	2.32%	752,741
Jul 7, 2026	19.49	19.86	19.49	19.82	19.82	2.11%	729,118
Jul 6, 2026	19.50	19.62	19.40	19.41	19.41	-0.67%	569,504
Jul 2, 2026	19.45	19.64	19.44	19.54	19.54	1.09%	577,063
Jul 1, 2026	19.32	19.50	19.30	19.33	19.33	0.05%	1,022,532
Jun 30, 2026	19.39	19.43	19.29	19.32	19.32	1.20%	861,176
Jun 29, 2026	19.22	19.31	19.07	19.09	19.09	0.79%	716,330
Jun 26, 2026	19.01	19.08	18.86	18.94	18.94	-0.63%	543,055
Jun 25, 2026	18.87	19.19	18.80	19.06	19.06	-	637,368
Jun 24, 2026	19.26	19.27	19.00	19.06	19.06	-3.54%	1,227,747
Jun 23, 2026	19.93	19.97	19.72	19.76	19.76	-2.47%	1,160,290
Jun 22, 2026	20.14	20.32	19.96	20.26	20.26	1.05%	897,982
Jun 18, 2026	20.00	20.06	19.68	20.05	20.05	-0.25%	1,092,960