5 DAY PERFORMANCE
-8.52%
1 MONTH PERFORMANCE
-9.77%
3 MONTH PERFORMANCE
-8.47%
6 MONTH PERFORMANCE
+1.26%
YEAR-TO-DATE PERFORMANCE
-2.31%
1 YEAR PERFORMANCE
+0.79%
Woodside Energy Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.74 | $16.58 (-0.96%) | $16.88 | $16.56 | 551.62 K | $31.42 B |
| 12/04/2025 | $16.91 | $16.89 (-0.12%) | $16.95 | $16.82 | 579.78 K | $32.01 B |
| 12/03/2025 | $16.76 | $16.88 (0.72%) | $16.98 | $16.76 | 842.30 K | $31.99 B |
| 12/02/2025 | $16.62 | $16.66 (0.24%) | $16.70 | $16.50 | 502.20 K | $31.57 B |
| 12/01/2025 | $16.47 | $16.49 (0.12%) | $16.63 | $16.46 | 490.10 K | $31.25 B |
| 11/28/2025 | $16.26 | $16.36 (0.62%) | $16.41 | $16.21 | 228.91 K | $31.00 B |
| 11/26/2025 | $16.34 | $16.45 (0.67%) | $16.50 | $16.31 | 498.71 K | $31.18 B |
| 11/25/2025 | $16.30 | $16.25 (-0.31%) | $16.30 | $16.03 | 527.71 K | $30.80 B |
| 11/24/2025 | $16.27 | $16.29 (0.12%) | $16.36 | $16.07 | 555.77 K | $30.87 B |
| 11/21/2025 | $16.39 | $16.47 (0.49%) | $16.59 | $16.35 | 652.43 K | $31.21 B |
| 11/20/2025 | $17.01 | $16.59 (-2.47%) | $17.10 | $16.58 | 740.04 K | $31.44 B |
| 11/19/2025 | $16.94 | $16.94 (0%) | $16.98 | $16.86 | 590.08 K | $32.10 B |
| 11/18/2025 | $16.99 | $17.03 (0.24%) | $17.12 | $16.86 | 831.64 K | $32.27 B |
| 11/17/2025 | $17.29 | $17.18 (-0.64%) | $17.41 | $17.10 | 742.80 K | $32.56 B |
| 11/14/2025 | $17.17 | $17.34 (0.99%) | $17.36 | $17.04 | 713.90 K | $32.86 B |
| 11/13/2025 | $17.17 | $17.10 (-0.41%) | $17.35 | $17.06 | 1.07 M | $32.41 B |
| 11/12/2025 | $17.47 | $17.48 (0.06%) | $17.55 | $17.43 | 544.45 K | $33.13 B |
| 11/11/2025 | $17.33 | $17.60 (1.56%) | $17.61 | $17.29 | 783.41 K | $33.35 B |
| 11/10/2025 | $17.00 | $17.21 (1.24%) | $17.23 | $16.94 | 658.70 K | $32.62 B |
| 11/07/2025 | $16.65 | $16.89 (1.44%) | $16.91 | $16.61 | 668.13 K | $32.01 B |
| 11/06/2025 | $16.55 | $16.54 (-0.06%) | $16.61 | $16.44 | 647.44 K | $31.35 B |
| 11/05/2025 | $16.30 | $16.38 (0.49%) | $16.49 | $16.27 | 701.33 K | $31.04 B |
| 11/04/2025 | $16.14 | $16.26 (0.74%) | $16.29 | $16.07 | 603.25 K | $30.82 B |
| 11/03/2025 | $16.30 | $16.40 (0.61%) | $16.40 | $16.18 | 1.14 M | $31.08 B |
| 10/31/2025 | $16.18 | $16.21 (0.19%) | $16.31 | $16.13 | 705.42 K | $30.72 B |
| 10/30/2025 | $16.02 | $16.01 (-0.06%) | $16.11 | $15.94 | 512.60 K | $30.34 B |
| 10/29/2025 | $15.98 | $15.97 (-0.06%) | $16.10 | $15.92 | 620.50 K | $30.27 B |
| 10/28/2025 | $15.91 | $15.87 (-0.25%) | $15.92 | $15.82 | 558.20 K | $30.08 B |
| 10/27/2025 | $16.08 | $16.12 (0.25%) | $16.14 | $16.05 | 712.83 K | $30.55 B |
| 10/24/2025 | $15.94 | $15.89 (-0.31%) | $16.00 | $15.89 | 546.10 K | $30.11 B |
| 10/23/2025 | $15.75 | $15.93 (1.14%) | $15.99 | $15.74 | 1.07 M | $30.19 B |
| 10/22/2025 | $15.01 | $15.27 (1.73%) | $15.36 | $14.99 | 1.40 M | $28.94 B |
| 10/21/2025 | $14.52 | $14.46 (-0.41%) | $14.56 | $14.38 | 703.30 K | $27.40 B |
| 10/20/2025 | $14.48 | $14.51 (0.21%) | $14.58 | $14.45 | 586.62 K | $27.50 B |
| 10/17/2025 | $14.42 | $14.44 (0.14%) | $14.47 | $14.32 | 644.05 K | $27.37 B |
| 10/16/2025 | $14.67 | $14.55 (-0.82%) | $14.75 | $14.50 | 737.75 K | $27.57 B |
| 10/15/2025 | $14.56 | $14.54 (-0.14%) | $14.66 | $14.46 | 614.81 K | $27.56 B |
| 10/14/2025 | $14.28 | $14.45 (1.19%) | $14.52 | $14.27 | 765.65 K | $27.39 B |
| 10/13/2025 | $14.51 | $14.48 (-0.21%) | $14.54 | $14.38 | 665.05 K | $27.44 B |
| 10/10/2025 | $14.71 | $14.28 (-2.92%) | $14.75 | $14.27 | 945.82 K | $27.06 B |
| 10/09/2025 | $15.12 | $14.79 (-2.18%) | $15.15 | $14.77 | 783.48 K | $28.03 B |
| 10/08/2025 | $15.13 | $15.09 (-0.26%) | $15.13 | $15.01 | 509.70 K | $28.60 B |
| 10/07/2025 | $15.21 | $15.21 (0%) | $15.27 | $15.11 | 670.30 K | $28.83 B |
| 10/06/2025 | $15.28 | $15.32 (0.26%) | $15.36 | $15.23 | 571.90 K | $29.03 B |
| 10/03/2025 | $15.12 | $15.25 (0.86%) | $15.29 | $15.10 | 598.20 K | $28.90 B |
| 10/02/2025 | $15.14 | $14.96 (-1.19%) | $15.16 | $14.93 | 714.04 K | $28.35 B |
| 10/01/2025 | $15.08 | $15.16 (0.53%) | $15.18 | $15.07 | 495.34 K | $28.73 B |
| 09/30/2025 | $15.08 | $15.05 (-0.2%) | $15.08 | $14.99 | 764.76 K | $28.52 B |
| 09/29/2025 | $15.34 | $15.10 (-1.56%) | $15.34 | $15.10 | 801.60 K | $28.62 B |
| 09/26/2025 | $15.43 | $15.35 (-0.52%) | $15.44 | $15.31 | 784.26 K | $29.09 B |
| 09/25/2025 | $15.33 | $15.46 (0.85%) | $15.47 | $15.32 | 751.60 K | $29.30 B |
| 09/24/2025 | $15.08 | $15.34 (1.72%) | $15.38 | $15.08 | 884.27 K | $29.07 B |
| 09/23/2025 | $15.22 | $15.13 (-0.59%) | $15.32 | $15.12 | 1.09 M | $28.67 B |
| 09/22/2025 | $15.16 | $15.08 (-0.53%) | $15.16 | $15.01 | 768.53 K | $28.58 B |
| 09/19/2025 | $15.25 | $15.14 (-0.72%) | $15.25 | $15.09 | 898.97 K | $28.69 B |
| 09/18/2025 | $15.42 | $15.28 (-0.91%) | $15.43 | $15.28 | 1.36 M | $28.96 B |
| 09/17/2025 | $16.35 | $16.18 (-1.04%) | $16.36 | $16.10 | 1.15 M | $30.66 B |
| 09/16/2025 | $16.25 | $16.37 (0.74%) | $16.37 | $16.21 | 837.82 K | $31.02 B |
| 09/15/2025 | $16.15 | $16.13 (-0.12%) | $16.17 | $16.07 | 389.17 K | $30.57 B |
| 09/12/2025 | $16.22 | $16.06 (-0.99%) | $16.34 | $16.04 | 833.63 K | $30.44 B |
| 09/11/2025 | $16.46 | $16.64 (1.09%) | $16.67 | $16.45 | 705.90 K | $31.54 B |
| 09/10/2025 | $16.34 | $16.53 (1.16%) | $16.54 | $16.34 | 786.00 K | $31.33 B |
| 09/09/2025 | $16.33 | $16.23 (-0.61%) | $16.47 | $16.22 | 905.40 K | $30.76 B |
| 09/08/2025 | $16.55 | $16.35 (-1.21%) | $16.56 | $16.26 | 697.50 K | $30.99 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.
