5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-9.67%
3 MONTH PERFORMANCE
+9.25%
6 MONTH PERFORMANCE
-6.50%
YEAR-TO-DATE PERFORMANCE
+40.15%
1 YEAR PERFORMANCE
+47.73%
Woodside Energy Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $22.46 | $22.67 (0.93%) | $22.72 | $22.46 | 140.53 K | |
| 10/08/2026 | $22.58 | $22.59 (0.04%) | $22.80 | $22.48 | 622.68 K | $42.83 B |
| 10/07/2026 | $21.89 | $21.77 (-0.55%) | $22.18 | $21.68 | 515.50 K | $41.28 B |
| 10/06/2026 | $21.72 | $21.75 (0.14%) | $21.82 | $21.56 | 375.31 K | $41.24 B |
| 10/05/2026 | $21.69 | $21.77 (0.37%) | $21.93 | $21.63 | 501.02 K | $41.28 B |
| 10/02/2026 | $21.59 | $21.79 (0.93%) | $21.80 | $21.44 | 665.13 K | $41.32 B |
| 10/01/2026 | $21.60 | $21.80 (0.93%) | $21.89 | $21.52 | 790.81 K | $41.33 B |
| 09/30/2026 | $22.23 | $22.17 (-0.27%) | $22.39 | $22.15 | 526.00 K | $42.04 B |
| 09/29/2026 | $21.63 | $21.70 (0.32%) | $21.80 | $21.55 | 533.50 K | $41.14 B |
| 09/28/2026 | $22.35 | $22.09 (-1.16%) | $22.41 | $22.07 | 595.63 K | $41.88 B |
| 09/25/2026 | $22.08 | $22.04 (-0.18%) | $22.26 | $22.01 | 641.70 K | $41.79 B |
| 09/24/2026 | $22.41 | $22.30 (-0.49%) | $22.52 | $22.21 | 730.91 K | $42.28 B |
| 09/23/2026 | $22.30 | $22.18 (-0.54%) | $22.34 | $22.09 | 650.70 K | $42.05 B |
| 09/22/2026 | $22.33 | $22.29 (-0.18%) | $22.55 | $22.21 | 425.00 K | $42.26 B |
| 09/21/2026 | $23.07 | $22.71 (-1.56%) | $23.07 | $22.68 | 608.74 K | $43.06 B |
| 09/18/2026 | $23.26 | $23.17 (-0.39%) | $23.48 | $23.06 | 745.51 K | $43.93 B |
| 09/17/2026 | $23.31 | $23.61 (1.29%) | $23.66 | $23.27 | 447.00 K | $44.77 B |
| 09/16/2026 | $23.78 | $23.07 (-2.99%) | $23.78 | $23.05 | 693.80 K | $43.74 B |
| 09/15/2026 | $23.20 | $23.98 (3.36%) | $24.05 | $23.18 | 1.14 M | $45.47 B |
| 09/14/2026 | $23.74 | $23.74 (0%) | $23.87 | $23.59 | 828.44 K | $45.01 B |
| 09/11/2026 | $23.44 | $23.69 (1.07%) | $23.74 | $23.33 | 701.14 K | $44.92 B |
| 09/10/2026 | $24.00 | $23.89 (-0.46%) | $24.00 | $23.48 | 642.28 K | $45.30 B |
| 09/09/2026 | $24.17 | $24.19 (0.08%) | $24.28 | $24.10 | 697.34 K | $45.87 B |
| 09/08/2026 | $23.36 | $23.48 (0.51%) | $23.72 | $23.31 | 544.28 K | $44.52 B |
| 09/04/2026 | $22.76 | $22.77 (0.04%) | $22.87 | $22.61 | 396.45 K | $43.17 B |
| 09/03/2026 | $23.74 | $23.72 (-0.08%) | $23.85 | $23.62 | 357.82 K | $44.97 B |
| 09/02/2026 | $23.61 | $23.83 (0.93%) | $23.91 | $23.54 | 791.96 K | $45.18 B |
| 09/01/2026 | $23.55 | $23.90 (1.49%) | $23.94 | $23.54 | 699.94 K | $45.32 B |
| 08/31/2026 | $23.33 | $23.28 (-0.21%) | $23.38 | $23.02 | 651.50 K | $44.14 B |
| 08/28/2026 | $23.36 | $23.06 (-1.28%) | $23.36 | $23.03 | 336.02 K | $43.72 B |
| 08/27/2026 | $22.94 | $23.29 (1.53%) | $23.37 | $22.93 | 471.46 K | $44.16 B |
| 08/26/2026 | $22.82 | $22.90 (0.35%) | $23.03 | $22.82 | 608.10 K | $43.42 B |
| 08/25/2026 | $22.72 | $22.86 (0.62%) | $23.57 | $22.72 | 862.06 K | $43.34 B |
| 08/24/2026 | $24.00 | $23.82 (-0.75%) | $24.08 | $23.79 | 351.29 K | $45.16 B |
| 08/21/2026 | $24.35 | $24.33 (-0.08%) | $24.42 | $24.26 | 308.41 K | $46.12 B |
| 08/20/2026 | $24.17 | $24.12 (-0.21%) | $24.35 | $24.10 | 345.92 K | $45.72 B |
| 08/19/2026 | $23.77 | $23.89 (0.5%) | $24.05 | $23.77 | 390.84 K | $45.29 B |
| 08/18/2026 | $23.76 | $23.46 (-1.26%) | $23.76 | $23.45 | 402.30 K | $44.47 B |
| 08/17/2026 | $23.43 | $23.61 (0.77%) | $23.67 | $23.34 | 440.44 K | $44.76 B |
| 08/14/2026 | $23.09 | $23.17 (0.35%) | $23.30 | $23.01 | 442.20 K | $43.92 B |
| 08/13/2026 | $22.71 | $22.80 (0.4%) | $22.88 | $22.56 | 335.20 K | $43.22 B |
| 08/12/2026 | $23.06 | $22.96 (-0.43%) | $23.13 | $22.91 | 398.54 K | $43.53 B |
| 08/11/2026 | $23.08 | $23.30 (0.95%) | $23.38 | $23.08 | 380.76 K | $44.17 B |
| 08/10/2026 | $22.68 | $23.07 (1.72%) | $23.13 | $22.60 | 586.94 K | $43.73 B |
| 08/07/2026 | $22.48 | $22.42 (-0.27%) | $22.61 | $22.36 | 328.41 K | $42.50 B |
| 08/06/2026 | $22.58 | $22.70 (0.53%) | $22.76 | $22.37 | 468.30 K | $43.03 B |
| 08/05/2026 | $22.53 | $22.02 (-2.26%) | $22.55 | $21.99 | 1.01 M | $41.74 B |
| 08/04/2026 | $22.70 | $22.42 (-1.23%) | $22.70 | $22.35 | 684.11 K | $42.50 B |
| 08/03/2026 | $22.71 | $22.69 (-0.09%) | $22.82 | $22.45 | 760.80 K | $43.01 B |
| 07/31/2026 | $23.41 | $23.46 (0.21%) | $23.55 | $23.22 | 670.93 K | $44.47 B |
| 07/30/2026 | $22.99 | $23.38 (1.7%) | $23.41 | $22.83 | 1.46 M | $44.32 B |
| 07/29/2026 | $22.93 | $23.23 (1.31%) | $23.37 | $22.87 | 1.02 M | $44.04 B |
| 07/28/2026 | $22.47 | $22.14 (-1.47%) | $22.71 | $22.11 | 1.06 M | $41.97 B |
| 07/27/2026 | $21.79 | $21.80 (0.05%) | $22.09 | $21.69 | 630.14 K | $41.33 B |
| 07/24/2026 | $22.46 | $22.56 (0.45%) | $22.75 | $22.43 | 549.40 K | $42.77 B |
| 07/23/2026 | $22.49 | $22.34 (-0.67%) | $22.59 | $22.31 | 561.00 K | $42.35 B |
| 07/22/2026 | $22.46 | $22.43 (-0.13%) | $22.59 | $22.34 | 436.10 K | $42.52 B |
| 07/21/2026 | $21.94 | $22.23 (1.32%) | $22.25 | $21.94 | 527.83 K | $42.14 B |
| 07/20/2026 | $21.55 | $21.65 (0.46%) | $21.83 | $21.35 | 1.61 M | $41.04 B |
| 07/17/2026 | $21.09 | $21.72 (2.99%) | $21.73 | $21.09 | 633.24 K | $41.17 B |
| 07/16/2026 | $20.68 | $20.60 (-0.39%) | $20.80 | $20.60 | 772.80 K | $39.05 B |
| 07/15/2026 | $20.94 | $20.88 (-0.29%) | $20.97 | $20.63 | 492.40 K | $39.58 B |
| 07/14/2026 | $21.08 | $21.03 (-0.24%) | $21.22 | $20.90 | 950.84 K | $39.87 B |
| 07/13/2026 | $20.44 | $20.53 (0.44%) | $20.66 | $20.33 | 698.54 K | $38.92 B |
| 07/10/2026 | $20.11 | $20.18 (0.35%) | $20.22 | $20.01 | 354.90 K | $38.26 B |
| 07/09/2026 | $20.27 | $20.00 (-1.33%) | $20.31 | $19.97 | 506.74 K | $37.91 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.
