Woodside Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	20.41	20.60	20.02	20.10	20.10	-3.27%	1,734,808
Jun 16, 2026	20.73	21.02	20.71	20.78	20.78	0.58%	802,488
Jun 15, 2026	21.25	21.42	20.63	20.66	20.66	-10.45%	2,000,798
Jun 12, 2026	21.81	24.71	21.81	23.07	23.07	6.17%	6,934,101
Jun 11, 2026	22.19	22.28	21.70	21.73	21.73	-1.36%	599,159
Jun 10, 2026	21.90	22.39	21.85	22.03	22.03	1.43%	1,020,691
Jun 9, 2026	21.74	21.84	21.38	21.72	21.72	0.18%	704,204
Jun 8, 2026	21.71	21.75	21.50	21.68	21.68	1.64%	556,745
Jun 5, 2026	22.07	22.07	21.33	21.33	21.33	-4.39%	668,576
Jun 4, 2026	22.15	22.42	22.15	22.31	22.31	-0.04%	539,052
Jun 3, 2026	22.53	22.55	22.29	22.32	22.32	-0.84%	639,550
Jun 2, 2026	22.35	22.64	22.35	22.51	22.51	1.44%	515,578
Jun 1, 2026	22.19	22.45	22.08	22.19	22.19	1.65%	737,926
May 29, 2026	21.84	21.98	21.68	21.83	21.83	0.23%	705,813
May 28, 2026	21.96	21.96	21.61	21.78	21.78	0.37%	437,605
May 27, 2026	21.66	21.84	21.51	21.70	21.70	-0.23%	760,628
May 26, 2026	22.06	22.12	21.74	21.75	21.75	-3.72%	834,467
May 22, 2026	22.70	22.82	22.47	22.59	22.59	0.13%	625,486
May 21, 2026	22.84	22.94	22.50	22.56	22.56	-0.84%	535,562
May 20, 2026	23.08	23.33	22.68	22.75	22.75	-2.23%	902,478
May 19, 2026	23.09	23.31	22.87	23.27	23.27	0.78%	447,759
May 18, 2026	22.84	23.28	22.79	23.09	23.09	0.48%	828,619
May 15, 2026	22.43	23.02	22.43	22.98	22.98	2.96%	864,773
May 14, 2026	22.26	22.48	22.20	22.32	22.32	-0.58%	574,562
May 13, 2026	22.52	22.53	22.34	22.45	22.45	-0.22%	572,669
May 12, 2026	22.05	22.56	22.04	22.50	22.50	1.03%	727,171
May 11, 2026	22.24	22.33	22.07	22.27	22.27	3.25%	641,668
May 8, 2026	21.68	21.81	21.44	21.57	21.57	-1.55%	763,640
May 7, 2026	21.76	22.05	21.52	21.91	21.91	-2.27%	1,132,723
May 6, 2026	22.56	22.74	22.27	22.42	22.42	-4.47%	959,292
May 5, 2026	23.41	23.60	23.28	23.47	23.47	0.04%	581,084
May 4, 2026	23.30	23.51	23.14	23.46	23.46	-0.30%	726,607
May 1, 2026	23.46	23.66	23.16	23.53	23.53	-1.34%	643,326
Apr 30, 2026	23.83	24.00	23.67	23.85	23.85	-0.62%	1,087,107
Apr 29, 2026	23.84	24.07	23.65	24.00	24.00	3.18%	900,226
Apr 28, 2026	23.41	23.44	23.17	23.26	23.26	0.61%	555,100
Apr 27, 2026	23.16	23.31	22.99	23.12	23.12	0.35%	461,634
Apr 24, 2026	23.07	23.18	22.93	23.04	23.04	0.04%	743,395
Apr 23, 2026	22.71	23.25	22.70	23.03	23.03	2.58%	1,119,811
Apr 22, 2026	22.39	22.52	22.26	22.45	22.45	-1.28%	1,238,365
Apr 21, 2026	22.56	22.77	22.31	22.74	22.74	0.62%	871,367
Apr 20, 2026	22.68	22.75	22.53	22.60	22.60	0.89%	773,376
Apr 17, 2026	22.90	22.90	21.89	22.40	22.40	-6.08%	1,845,096
Apr 16, 2026	23.53	23.87	23.52	23.85	23.85	1.15%	640,645