5 DAY PERFORMANCE
+10.74%
1 MONTH PERFORMANCE
+2.17%
3 MONTH PERFORMANCE
+4.86%
6 MONTH PERFORMANCE
-1.84%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
-17.12%
Woodside Energy Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.35 | $14.34 (-0.07%) | $14.45 | $14.29 | 763,389 | $27.18 B |
| 03/11/2025 | $14.61 | $14.44 (-1.16%) | $14.70 | $14.32 | 1.32 M | $27.37 B |
| 03/10/2025 | $14.51 | $14.37 (-0.96%) | $14.65 | $14.22 | 1.31 M | $27.24 B |
| 03/07/2025 | $14.35 | $14.43 (0.56%) | $14.66 | $14.35 | 1.16 M | $27.35 B |
| 03/06/2025 | $14.94 | $15.09 (1%) | $15.11 | $14.87 | 1.17 M | $28.61 B |
| 03/05/2025 | $15.10 | $15.14 (0.26%) | $15.20 | $14.89 | 752,200 | $28.70 B |
| 03/04/2025 | $15.11 | $15.15 (0.26%) | $15.25 | $14.79 | 996,800 | $28.72 B |
| 03/03/2025 | $15.67 | $15.34 (-2.11%) | $15.83 | $15.16 | 1.48 M | $29.08 B |
| 02/28/2025 | $15.40 | $15.35 (-0.32%) | $15.48 | $15.20 | 655,355 | $29.10 B |
| 02/27/2025 | $15.64 | $15.51 (-0.83%) | $15.65 | $15.48 | 1.03 M | $29.41 B |
| 02/26/2025 | $15.91 | $15.46 (-2.83%) | $15.91 | $15.40 | 1.21 M | $29.31 B |
| 02/25/2025 | $15.30 | $14.99 (-2.03%) | $15.34 | $14.85 | 1.23 M | $28.42 B |
| 02/24/2025 | $14.81 | $14.61 (-1.35%) | $14.81 | $14.54 | 1.17 M | $27.70 B |
| 02/21/2025 | $14.91 | $14.60 (-2.08%) | $14.99 | $14.51 | 988,800 | $27.68 B |
| 02/20/2025 | $14.88 | $15.06 (1.21%) | $15.13 | $14.88 | 618,436 | $28.55 B |
| 02/19/2025 | $14.80 | $14.70 (-0.68%) | $14.86 | $14.63 | 1.05 M | $27.87 B |
| 02/18/2025 | $15.13 | $14.84 (-1.92%) | $15.19 | $14.83 | 1.23 M | $28.14 B |
| 02/14/2025 | $15.66 | $15.53 (-0.83%) | $15.80 | $15.53 | 462,625 | $29.45 B |
| 02/13/2025 | $15.46 | $15.64 (1.16%) | $15.68 | $15.35 | 746,425 | $29.65 B |
| 02/12/2025 | $15.54 | $15.39 (-0.97%) | $15.63 | $15.39 | 482,700 | $29.18 B |
| 02/11/2025 | $15.42 | $15.53 (0.71%) | $15.60 | $15.42 | 371,800 | $29.45 B |
| 02/10/2025 | $15.53 | $15.56 (0.19%) | $15.57 | $15.37 | 575,900 | $29.50 B |
| 02/07/2025 | $15.46 | $15.36 (-0.65%) | $15.61 | $15.36 | 541,006 | $29.12 B |
| 02/06/2025 | $15.66 | $15.38 (-1.79%) | $15.70 | $15.38 | 425,473 | $29.16 B |
| 02/05/2025 | $15.50 | $15.60 (0.65%) | $15.65 | $15.43 | 983,370 | $29.58 B |
| 02/04/2025 | $15.00 | $15.49 (3.27%) | $15.50 | $14.91 | 582,560 | $29.37 B |
| 02/03/2025 | $15.15 | $15.08 (-0.46%) | $15.22 | $15.03 | 725,133 | $28.59 B |
| 01/31/2025 | $15.50 | $15.25 (-1.61%) | $15.50 | $15.23 | 728,500 | $28.91 B |
| 01/30/2025 | $15.45 | $15.56 (0.71%) | $15.65 | $15.45 | 547,835 | $29.50 B |
| 01/29/2025 | $15.45 | $15.45 (0%) | $15.52 | $15.26 | 586,700 | $29.29 B |
| 01/28/2025 | $15.51 | $15.26 (-1.61%) | $15.51 | $15.15 | 834,036 | $28.93 B |
| 01/27/2025 | $15.51 | $15.46 (-0.32%) | $15.57 | $15.40 | 817,200 | $29.31 B |
| 01/24/2025 | $15.61 | $15.51 (-0.64%) | $15.67 | $15.42 | 748,757 | $29.41 B |
| 01/23/2025 | $15.71 | $15.81 (0.64%) | $15.91 | $15.71 | 527,244 | $29.98 B |
| 01/22/2025 | $15.89 | $15.65 (-1.51%) | $15.99 | $15.65 | 893,244 | $29.67 B |
| 01/21/2025 | $16.05 | $16.32 (1.68%) | $16.39 | $15.95 | 1.07 M | $30.94 B |
| 01/17/2025 | $15.96 | $15.93 (-0.19%) | $16.05 | $15.90 | 660,514 | $30.20 B |
| 01/16/2025 | $16.03 | $16.01 (-0.12%) | $16.12 | $15.92 | 770,715 | $30.36 B |
| 01/15/2025 | $16.25 | $16.26 (0.06%) | $16.28 | $16.06 | 749,600 | $30.83 B |
| 01/14/2025 | $16.12 | $16.17 (0.31%) | $16.24 | $16.01 | 819,100 | $30.66 B |
| 01/13/2025 | $15.87 | $16.06 (1.2%) | $16.17 | $15.77 | 922,000 | $30.45 B |
| 01/10/2025 | $16.00 | $15.71 (-1.81%) | $16.09 | $15.62 | 1.00 M | $30.01 B |
| 01/08/2025 | $15.91 | $15.81 (-0.63%) | $15.91 | $15.65 | 818,300 | $30.20 B |
| 01/07/2025 | $16.10 | $16.11 (0.06%) | $16.24 | $16.05 | 931,538 | $30.77 B |
| 01/06/2025 | $15.99 | $15.98 (-0.06%) | $16.18 | $15.95 | 695,700 | $30.53 B |
| 01/03/2025 | $15.82 | $15.80 (-0.13%) | $15.87 | $15.66 | 1.12 M | $30.18 B |
| 01/02/2025 | $15.72 | $15.70 (-0.13%) | $15.80 | $15.66 | 864,413 | $29.99 B |
| 12/31/2024 | $15.26 | $15.60 (2.23%) | $15.60 | $15.26 | 791,570 | $29.80 B |
| 12/30/2024 | $15.28 | $15.29 (0.07%) | $15.43 | $15.18 | 892,303 | $29.21 B |
| 12/27/2024 | $15.04 | $15.12 (0.53%) | $15.17 | $15.02 | 779,011 | $28.88 B |
| 12/26/2024 | $15.18 | $15.07 (-0.72%) | $15.19 | $14.98 | 1.26 M | $28.79 B |
| 12/24/2024 | $15.10 | $15.21 (0.73%) | $15.24 | $15.01 | 437,148 | $29.05 B |
| 12/23/2024 | $14.91 | $15.15 (1.61%) | $15.15 | $14.82 | 1.29 M | $28.94 B |
| 12/20/2024 | $14.35 | $14.81 (3.21%) | $14.92 | $14.35 | 1.59 M | $28.29 B |
| 12/19/2024 | $14.43 | $14.37 (-0.42%) | $14.49 | $14.34 | 1.34 M | $27.45 B |
| 12/18/2024 | $14.85 | $14.38 (-3.16%) | $14.92 | $14.36 | 913,024 | $27.47 B |
| 12/17/2024 | $14.90 | $14.91 (0.07%) | $15.02 | $14.82 | 1.16 M | $28.48 B |
| 12/16/2024 | $15.12 | $14.96 (-1.06%) | $15.21 | $14.96 | 1.31 M | $28.58 B |
| 12/13/2024 | $15.31 | $15.24 (-0.46%) | $15.32 | $15.16 | 732,342 | $29.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
