5 DAY PERFORMANCE
+10.58%
1 MONTH PERFORMANCE
+0.32%
3 MONTH PERFORMANCE
-11.82%
6 MONTH PERFORMANCE
+42.25%
YEAR-TO-DATE PERFORMANCE
+40.15%
1 YEAR PERFORMANCE
+41.70%
Woodside Energy Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $19.01 | $18.94 (-0.37%) | $19.08 | $18.86 | 571.84 K | $35.90 B |
| 06/25/2026 | $18.87 | $19.06 (1.01%) | $19.18 | $18.80 | 637.50 K | $36.13 B |
| 06/24/2026 | $19.26 | $19.06 (-1.04%) | $19.27 | $19.00 | 1.26 M | $36.13 B |
| 06/23/2026 | $19.93 | $19.76 (-0.85%) | $19.97 | $19.72 | 1.16 M | $37.46 B |
| 06/22/2026 | $20.14 | $20.26 (0.6%) | $20.32 | $19.96 | 898.10 K | $38.41 B |
| 06/18/2026 | $20.00 | $20.05 (0.25%) | $20.06 | $19.68 | 1.09 M | $38.01 B |
| 06/17/2026 | $20.41 | $20.10 (-1.52%) | $20.60 | $20.02 | 1.74 M | $38.10 B |
| 06/16/2026 | $20.73 | $20.78 (0.24%) | $21.02 | $20.71 | 879.70 K | $39.39 B |
| 06/15/2026 | $21.25 | $20.66 (-2.78%) | $21.42 | $20.63 | 2.09 M | $39.17 B |
| 06/12/2026 | $21.81 | $23.07 (5.78%) | $24.71 | $21.81 | 6.94 M | $43.73 B |
| 06/11/2026 | $22.19 | $21.73 (-2.07%) | $22.28 | $21.70 | 599.40 K | $41.19 B |
| 06/10/2026 | $21.90 | $22.03 (0.59%) | $22.39 | $21.85 | 1.02 M | $41.76 B |
| 06/09/2026 | $21.74 | $21.72 (-0.09%) | $21.84 | $21.38 | 704.21 K | $41.17 B |
| 06/08/2026 | $21.71 | $21.68 (-0.14%) | $21.75 | $21.50 | 557.36 K | $41.10 B |
| 06/05/2026 | $22.07 | $21.33 (-3.35%) | $22.07 | $21.33 | 671.43 K | $40.44 B |
| 06/04/2026 | $22.15 | $22.31 (0.72%) | $22.42 | $22.15 | 539.45 K | $42.29 B |
| 06/03/2026 | $22.53 | $22.32 (-0.93%) | $22.55 | $22.29 | 639.60 K | $42.31 B |
| 06/02/2026 | $22.35 | $22.51 (0.72%) | $22.64 | $22.35 | 515.60 K | $42.67 B |
| 06/01/2026 | $22.19 | $22.19 (0%) | $22.45 | $22.08 | 741.00 K | $42.07 B |
| 05/29/2026 | $21.84 | $21.83 (-0.05%) | $21.98 | $21.68 | 705.81 K | $41.38 B |
| 05/28/2026 | $21.96 | $21.78 (-0.82%) | $21.96 | $21.61 | 437.61 K | $41.29 B |
| 05/27/2026 | $21.66 | $21.70 (0.18%) | $21.84 | $21.51 | 760.63 K | $41.14 B |
| 05/26/2026 | $22.06 | $21.75 (-1.41%) | $22.12 | $21.74 | 834.50 K | $41.23 B |
| 05/22/2026 | $22.70 | $22.59 (-0.48%) | $22.82 | $22.47 | 625.49 K | $42.82 B |
| 05/21/2026 | $22.84 | $22.56 (-1.23%) | $22.94 | $22.50 | 535.56 K | $42.77 B |
| 05/20/2026 | $23.08 | $22.75 (-1.43%) | $23.33 | $22.68 | 902.50 K | $43.13 B |
| 05/19/2026 | $23.09 | $23.27 (0.78%) | $23.31 | $22.87 | 447.76 K | $44.11 B |
| 05/18/2026 | $22.84 | $23.09 (1.09%) | $23.28 | $22.79 | 828.62 K | $43.77 B |
| 05/15/2026 | $22.43 | $22.98 (2.45%) | $23.02 | $22.43 | 864.77 K | $43.56 B |
| 05/14/2026 | $22.26 | $22.32 (0.27%) | $22.48 | $22.20 | 574.60 K | $42.31 B |
| 05/13/2026 | $22.52 | $22.45 (-0.31%) | $22.53 | $22.34 | 572.70 K | $42.56 B |
| 05/12/2026 | $22.05 | $22.50 (2.04%) | $22.56 | $22.04 | 727.20 K | $42.65 B |
| 05/11/2026 | $22.24 | $22.27 (0.13%) | $22.33 | $22.07 | 641.70 K | $42.22 B |
| 05/08/2026 | $21.68 | $21.57 (-0.51%) | $21.81 | $21.44 | 763.64 K | $40.89 B |
| 05/07/2026 | $21.76 | $21.91 (0.69%) | $22.05 | $21.52 | 1.13 M | $41.53 B |
| 05/06/2026 | $22.56 | $22.42 (-0.62%) | $22.74 | $22.27 | 959.30 K | $42.50 B |
| 05/05/2026 | $23.41 | $23.47 (0.26%) | $23.60 | $23.28 | 581.10 K | $44.49 B |
| 05/04/2026 | $23.30 | $23.46 (0.69%) | $23.51 | $23.14 | 726.61 K | $44.47 B |
| 05/01/2026 | $23.46 | $23.53 (0.3%) | $23.66 | $23.16 | 643.33 K | $44.61 B |
| 04/30/2026 | $23.83 | $23.85 (0.08%) | $24.00 | $23.67 | 1.09 M | $45.21 B |
| 04/29/2026 | $23.84 | $24.00 (0.67%) | $24.07 | $23.65 | 900.23 K | $45.50 B |
| 04/28/2026 | $23.41 | $23.26 (-0.64%) | $23.44 | $23.17 | 555.10 K | $44.09 B |
| 04/27/2026 | $23.16 | $23.12 (-0.17%) | $23.31 | $22.99 | 461.63 K | $43.83 B |
| 04/24/2026 | $23.07 | $23.04 (-0.13%) | $23.18 | $22.93 | 743.40 K | $43.68 B |
| 04/23/2026 | $22.71 | $23.03 (1.41%) | $23.25 | $22.70 | 1.12 M | $43.66 B |
| 04/22/2026 | $22.39 | $22.45 (0.27%) | $22.52 | $22.26 | 1.24 M | $42.56 B |
| 04/21/2026 | $22.56 | $22.74 (0.8%) | $22.77 | $22.31 | 871.40 K | $43.11 B |
| 04/20/2026 | $22.68 | $22.60 (-0.35%) | $22.75 | $22.53 | 773.40 K | $42.84 B |
| 04/17/2026 | $22.90 | $22.40 (-2.18%) | $22.90 | $21.89 | 1.85 M | $42.46 B |
| 04/16/2026 | $23.53 | $23.85 (1.36%) | $23.87 | $23.52 | 640.65 K | $45.21 B |
| 04/15/2026 | $23.59 | $23.58 (-0.04%) | $23.82 | $23.51 | 650.63 K | $44.70 B |
| 04/14/2026 | $23.75 | $23.63 (-0.51%) | $24.00 | $23.51 | 1.00 M | $44.80 B |
| 04/13/2026 | $24.06 | $23.94 (-0.5%) | $24.36 | $23.82 | 1.35 M | $45.38 B |
| 04/10/2026 | $23.42 | $23.68 (1.11%) | $23.71 | $23.42 | 633.41 K | $44.89 B |
| 04/09/2026 | $23.77 | $23.37 (-1.68%) | $23.95 | $23.26 | 1.75 M | $44.30 B |
| 04/08/2026 | $22.81 | $23.63 (3.59%) | $23.65 | $22.44 | 3.16 M | $44.80 B |
| 04/07/2026 | $24.68 | $24.68 (0%) | $24.91 | $24.59 | 759.10 K | $46.79 B |
| 04/06/2026 | $24.29 | $24.41 (0.49%) | $24.51 | $24.10 | 626.64 K | $46.27 B |
| 04/02/2026 | $24.27 | $24.23 (-0.16%) | $24.65 | $24.06 | 1.07 M | $45.93 B |
| 04/01/2026 | $23.98 | $23.68 (-1.25%) | $24.11 | $23.58 | 1.29 M | $44.89 B |
| 03/31/2026 | $24.32 | $23.88 (-1.81%) | $24.70 | $23.55 | 2.71 M | $45.27 B |
| 03/30/2026 | $24.40 | $24.27 (-0.53%) | $24.55 | $24.19 | 1.35 M | $46.01 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.
