5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
-8.73%
3 MONTH PERFORMANCE
+17.35%
6 MONTH PERFORMANCE
+27.78%
YEAR-TO-DATE PERFORMANCE
+40.15%
1 YEAR PERFORMANCE
+53.87%
Woodside Energy Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $22.52 | $22.45 (-0.31%) | $22.53 | $22.34 | 539.95 K | $42.60 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 |
| 03/27/2026 | $24.07 | $24.78 (2.95%) | $24.83 | $23.85 | 2.88 M | $46.98 B |
| 03/26/2026 | $24.00 | $23.82 (-0.75%) | $24.14 | $23.76 | 1.32 M | $45.16 B |
| 03/25/2026 | $23.48 | $23.66 (0.77%) | $23.73 | $23.39 | 1.09 M | $44.85 B |
| 03/24/2026 | $24.18 | $24.34 (0.66%) | $24.71 | $24.17 | 1.41 M | $46.14 B |
| 03/23/2026 | $22.98 | $23.74 (3.31%) | $23.96 | $22.90 | 1.64 M | $45.00 B |
| 03/20/2026 | $24.20 | $24.14 (-0.25%) | $24.47 | $23.97 | 1.84 M | $45.76 B |
| 03/19/2026 | $24.59 | $24.47 (-0.49%) | $25.19 | $24.32 | 4.56 M | $46.39 B |
| 03/18/2026 | $22.53 | $22.85 (1.42%) | $22.90 | $22.53 | 1.46 M | $43.32 B |
| 03/17/2026 | $22.44 | $22.63 (0.85%) | $22.86 | $22.35 | 1.24 M | $42.90 B |
| 03/16/2026 | $22.18 | $22.20 (0.09%) | $22.36 | $22.02 | 1.49 M | $42.08 B |
| 03/13/2026 | $22.10 | $22.19 (0.41%) | $22.33 | $21.70 | 1.38 M | $42.07 B |
| 03/12/2026 | $22.44 | $22.33 (-0.49%) | $22.48 | $22.22 | 1.41 M | $42.33 B |
| 03/11/2026 | $21.71 | $22.22 (2.35%) | $22.27 | $21.71 | 1.12 M | $42.12 B |
| 03/10/2026 | $21.53 | $21.40 (-0.6%) | $21.85 | $21.08 | 1.82 M | $40.57 B |
| 03/09/2026 | $21.85 | $21.86 (0.05%) | $22.20 | $21.38 | 2.47 M | $41.44 B |
| 03/06/2026 | $21.93 | $22.34 (1.87%) | $22.44 | $21.74 | 1.23 M | $42.35 B |
| 03/05/2026 | $22.11 | $21.87 (-1.09%) | $22.23 | $21.71 | 2.21 M | $41.46 B |
| 03/04/2026 | $21.15 | $21.92 (3.64%) | $21.96 | $21.09 | 1.80 M | $41.55 B |
| 03/03/2026 | $21.59 | $21.52 (-0.32%) | $21.91 | $21.12 | 1.53 M | $40.80 B |
| 03/02/2026 | $21.53 | $21.41 (-0.56%) | $21.58 | $21.05 | 1.55 M | $40.59 B |
| 02/27/2026 | $20.19 | $20.48 (1.44%) | $20.51 | $20.19 | 939.00 K | $38.82 B |
| 02/26/2026 | $19.76 | $19.79 (0.15%) | $19.95 | $19.65 | 923.00 K | $37.52 B |
| 02/25/2026 | $19.99 | $19.97 (-0.1%) | $20.12 | $19.84 | 992.52 K | $37.86 B |
| 02/24/2026 | $19.50 | $19.57 (0.36%) | $19.60 | $19.33 | 717.30 K | $37.10 B |
| 02/23/2026 | $19.46 | $19.18 (-1.44%) | $19.62 | $19.18 | 783.90 K | $36.36 B |
| 02/20/2026 | $19.15 | $19.45 (1.57%) | $19.49 | $19.12 | 807.38 K | $36.86 B |
| 02/19/2026 | $19.00 | $19.06 (0.32%) | $19.18 | $18.83 | 1.44 M | $36.12 B |
| 02/18/2026 | $18.58 | $18.72 (0.75%) | $18.74 | $18.25 | 846.63 K | $35.48 B |
| 02/17/2026 | $18.25 | $18.27 (0.11%) | $18.32 | $17.90 | 944.25 K | $34.62 B |
| 02/13/2026 | $18.24 | $18.62 (2.08%) | $18.64 | $18.23 | 916.50 K | $35.29 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.
