NYSE : WDS
Woodside Energy Group Ltd — Price history
Energy · Oil & Gas Exploration & Production · Australia
Last price 23.64 USD (Oct 30, 2026, 9:40 AM EDT) · Market cap 45.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Woodside Energy Group Ltd (WDS) closed at 23.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.4 | 23.68 | 23.4 | 23.55 | 379,586 | +1.68% |
| 2026-10-29 | 23.12 | 23.19 | 22.86 | 23.16 | 329,265 | +1.36% |
| 2026-10-28 | 22.76 | 22.925 | 22.62 | 22.85 | 541,917 | -1.34% |
| 2026-10-27 | 23.36 | 23.37 | 23.1 | 23.16 | 371,322 | -0.73% |
| 2026-10-26 | 23.4 | 23.5 | 23.2 | 23.33 | 325,934 | -1.39% |
| 2026-10-23 | 23.11 | 23.695 | 23.05 | 23.66 | 585,811 | +3.45% |
| 2026-10-22 | 23.34 | 23.36 | 22.55 | 22.87 | 877,030 | -3.18% |
| 2026-10-21 | 23.58 | 23.77 | 23.5 | 23.62 | 323,590 | -0.04% |
| 2026-10-20 | 23.8 | 23.8 | 23.285 | 23.63 | 462,756 | -0.34% |
| 2026-10-19 | 23.66 | 23.82 | 23.56 | 23.71 | 301,267 | +0.30% |
| 2026-10-16 | 23.32 | 23.71 | 23.02 | 23.64 | 571,724 | +1.59% |
| 2026-10-15 | 23.17 | 23.39 | 23.03 | 23.27 | 433,076 | +0.91% |
| 2026-10-14 | 23.2 | 23.22 | 22.99 | 23.06 | 508,054 | -0.60% |
| 2026-10-13 | 22.94 | 23.21 | 22.86 | 23.2 | 507,169 | +2.02% |
| 2026-10-12 | 22.67 | 22.81 | 22.62 | 22.74 | 333,350 | +0.75% |
| 2026-10-09 | 22.46 | 22.72 | 22.46 | 22.57 | 424,970 | -0.09% |
| 2026-10-08 | 22.58 | 22.8 | 22.48 | 22.59 | 622,301 | +3.77% |
| 2026-10-07 | 21.89 | 22.18 | 21.68 | 21.77 | 490,481 | +0.09% |
| 2026-10-06 | 21.72 | 21.815 | 21.56 | 21.75 | 375,199 | -0.09% |
| 2026-10-05 | 21.69 | 21.93 | 21.631 | 21.77 | 498,156 | -0.09% |
| 2026-10-02 | 21.59 | 21.8 | 21.44 | 21.79 | 664,796 | -0.05% |
| 2026-10-01 | 21.6 | 21.89 | 21.52 | 21.8 | 790,804 | -1.67% |
| 2026-09-30 | 22.23 | 22.39 | 22.15 | 22.17 | 525,993 | +2.17% |
| 2026-09-29 | 21.63 | 21.8 | 21.55 | 21.7 | 528,648 | -1.77% |
| 2026-09-28 | 22.35 | 22.405 | 22.07 | 22.09 | 595,615 | +0.23% |
| 2026-09-25 | 22.08 | 22.26 | 22.01 | 22.04 | 641,647 | -1.17% |
| 2026-09-24 | 22.41 | 22.515 | 22.205 | 22.3 | 728,475 | +0.54% |
| 2026-09-23 | 22.3 | 22.34 | 22.09 | 22.18 | 650,671 | -0.49% |
| 2026-09-22 | 22.33 | 22.55 | 22.21 | 22.29 | 424,771 | -1.85% |
| 2026-09-21 | 23.07 | 23.07 | 22.68 | 22.71 | 495,333 | -1.99% |
| 2026-09-18 | 23.26 | 23.48 | 23.06 | 23.17 | 745,449 | -1.86% |
| 2026-09-17 | 23.31 | 23.66 | 23.27 | 23.61 | 425,137 | +2.34% |
| 2026-09-16 | 23.78 | 23.78 | 23.05 | 23.07 | 693,425 | -3.79% |
| 2026-09-15 | 23.2 | 24.05 | 23.18 | 23.98 | 1,144,845 | +1.01% |
| 2026-09-14 | 23.74 | 23.87 | 23.59 | 23.74 | 828,351 | +0.21% |
| 2026-09-11 | 23.44 | 23.74 | 23.33 | 23.69 | 679,374 | -0.84% |
| 2026-09-10 | 24 | 24 | 23.484 | 23.89 | 642,066 | -1.24% |
| 2026-09-09 | 24.17 | 24.28 | 24.095 | 24.19 | 697,321 | +3.02% |
| 2026-09-08 | 23.36 | 23.72 | 23.31 | 23.48 | 542,477 | +3.12% |
| 2026-09-04 | 22.76 | 22.87 | 22.61 | 22.77 | 394,938 | -1.73% |
| 2026-09-03 | 23.74 | 23.85 | 23.62 | 23.72 | 355,496 | -0.46% |
| 2026-09-02 | 23.61 | 23.91 | 23.54 | 23.83 | 791,956 | -0.29% |
| 2026-09-01 | 23.55 | 23.94 | 23.54 | 23.9 | 699,943 | +2.66% |
| 2026-08-31 | 23.33 | 23.38 | 23.02 | 23.28 | 651,473 | +0.95% |
| 2026-08-28 | 23.36 | 23.36 | 23.03 | 23.06 | 336,020 | -0.99% |
| 2026-08-27 | 22.94 | 23.37 | 22.93 | 23.29 | 471,455 | +1.70% |
| 2026-08-26 | 22.82 | 23.025 | 22.82 | 22.9 | 608,089 | +0.17% |
| 2026-08-25 | 22.72 | 23.57 | 22.72 | 22.86 | 862,061 | -4.03% |
| 2026-08-24 | 24 | 24.08 | 23.79 | 23.82 | 351,293 | -2.10% |
| 2026-08-21 | 24.35 | 24.42 | 24.255 | 24.33 | 308,408 | +0.87% |
| 2026-08-20 | 24.17 | 24.35 | 24.1 | 24.12 | 345,919 | +0.96% |
| 2026-08-19 | 23.77 | 24.05 | 23.77 | 23.89 | 390,836 | +1.83% |
| 2026-08-18 | 23.76 | 23.76 | 23.45 | 23.46 | 402,278 | -0.64% |
| 2026-08-17 | 23.43 | 23.67 | 23.34 | 23.61 | 440,440 | +1.90% |
| 2026-08-14 | 23.09 | 23.3 | 23.005 | 23.17 | 442,176 | +1.62% |
| 2026-08-13 | 22.71 | 22.88 | 22.561 | 22.8 | 335,177 | -0.70% |
| 2026-08-12 | 23.06 | 23.13 | 22.91 | 22.96 | 398,539 | -1.46% |
| 2026-08-11 | 23.08 | 23.38 | 23.08 | 23.3 | 380,763 | +1.00% |
| 2026-08-10 | 22.68 | 23.13 | 22.6 | 23.07 | 586,938 | +2.90% |
| 2026-08-07 | 22.48 | 22.61 | 22.355 | 22.42 | 328,412 | -1.23% |
| 2026-08-06 | 22.58 | 22.76 | 22.37 | 22.7 | 468,263 | +3.09% |
| 2026-08-05 | 22.53 | 22.545 | 21.985 | 22.02 | 1,005,008 | -1.78% |
| 2026-08-04 | 22.7 | 22.7 | 22.35 | 22.42 | 684,110 | -1.19% |
| 2026-08-03 | 22.71 | 22.82 | 22.45 | 22.69 | 760,777 | -3.28% |
| 2026-07-31 | 23.41 | 23.55 | 23.22 | 23.46 | 670,929 | +0.34% |
| 2026-07-30 | 22.99 | 23.41 | 22.83 | 23.38 | 1,455,902 | +0.65% |
| 2026-07-29 | 22.93 | 23.37 | 22.87 | 23.23 | 1,015,915 | +4.92% |
| 2026-07-28 | 22.47 | 22.71 | 22.11 | 22.14 | 1,063,514 | +1.56% |
| 2026-07-27 | 21.79 | 22.09 | 21.69 | 21.8 | 630,143 | -3.37% |
| 2026-07-24 | 22.46 | 22.75 | 22.43 | 22.56 | 549,356 | +0.98% |
| 2026-07-23 | 22.49 | 22.59 | 22.31 | 22.34 | 560,971 | -0.40% |
| 2026-07-22 | 22.46 | 22.59 | 22.34 | 22.43 | 436,084 | +0.90% |
| 2026-07-21 | 21.94 | 22.25 | 21.94 | 22.23 | 527,826 | +2.68% |
| 2026-07-20 | 21.55 | 21.83 | 21.35 | 21.65 | 1,605,631 | -0.32% |
| 2026-07-17 | 21.09 | 21.73 | 21.09 | 21.72 | 633,237 | +5.44% |
| 2026-07-16 | 20.68 | 20.8 | 20.595 | 20.6 | 772,801 | -1.34% |
| 2026-07-15 | 20.94 | 20.965 | 20.63 | 20.88 | 492,393 | -0.71% |
| 2026-07-14 | 21.08 | 21.22 | 20.9 | 21.03 | 950,839 | +2.44% |
| 2026-07-13 | 20.44 | 20.66 | 20.325 | 20.53 | 698,541 | +1.73% |
| 2026-07-10 | 20.11 | 20.22 | 20.01 | 20.18 | 354,891 | +0.90% |
| 2026-07-09 | 20.27 | 20.31 | 19.97 | 20 | 506,738 | -1.38% |
| 2026-07-08 | 20.01 | 20.425 | 20 | 20.28 | 783,802 | +2.32% |
| 2026-07-07 | 19.49 | 19.855 | 19.49 | 19.82 | 729,470 | +2.11% |
| 2026-07-06 | 19.5 | 19.62 | 19.395 | 19.41 | 569,506 | -0.67% |
| 2026-07-02 | 19.45 | 19.64 | 19.44 | 19.54 | 607,431 | +1.09% |
| 2026-07-01 | 19.32 | 19.5 | 19.295 | 19.33 | 1,024,264 | +0.05% |
| 2026-06-30 | 19.39 | 19.43 | 19.29 | 19.32 | 868,206 | +1.20% |
| 2026-06-29 | 19.22 | 19.31 | 19.07 | 19.09 | 716,798 | +0.79% |
| 2026-06-26 | 19.01 | 19.075 | 18.855 | 18.94 | 571,842 | -0.63% |
| 2026-06-25 | 18.87 | 19.185 | 18.8 | 19.06 | 637,473 | +0.00% |
| 2026-06-24 | 19.26 | 19.27 | 19 | 19.06 | 1,256,803 | -3.54% |
| 2026-06-23 | 19.93 | 19.965 | 19.72 | 19.76 | 1,161,457 | -2.47% |
| 2026-06-22 | 20.14 | 20.315 | 19.96 | 20.26 | 898,096 | +1.05% |
| 2026-06-18 | 20 | 20.06 | 19.68 | 20.05 | 1,094,676 | -0.25% |
| 2026-06-17 | 20.41 | 20.595 | 20.02 | 20.1 | 1,737,441 | -3.27% |
| 2026-06-16 | 20.73 | 21.02 | 20.705 | 20.78 | 879,703 | +0.58% |
| 2026-06-15 | 21.25 | 21.42 | 20.63 | 20.66 | 2,087,748 | -10.45% |
| 2026-06-12 | 21.81 | 24.71 | 21.81 | 23.07 | 6,935,212 | +6.17% |
| 2026-06-11 | 22.19 | 22.28 | 21.7 | 21.73 | 599,356 | -1.36% |
| 2026-06-10 | 21.9 | 22.39 | 21.85 | 22.03 | 1,021,061 | +1.43% |
| 2026-06-09 | 21.735 | 21.84 | 21.38 | 21.72 | 704,214 | +0.18% |
| 2026-06-08 | 21.71 | 21.75 | 21.495 | 21.68 | 557,357 | +1.64% |
| 2026-06-05 | 22.07 | 22.07 | 21.33 | 21.33 | 671,431 | -4.39% |
| 2026-06-04 | 22.15 | 22.415 | 22.15 | 22.31 | 539,454 | -0.04% |
| 2026-06-03 | 22.53 | 22.55 | 22.29 | 22.32 | 639,555 | -0.84% |
| 2026-06-02 | 22.35 | 22.64 | 22.35 | 22.51 | 515,578 | +1.44% |
| 2026-06-01 | 22.19 | 22.45 | 22.08 | 22.19 | 737,926 | +1.65% |
| 2026-05-29 | 21.84 | 21.978 | 21.68 | 21.83 | 705,813 | +0.23% |
| 2026-05-28 | 21.96 | 21.96 | 21.61 | 21.78 | 437,605 | +0.37% |
| 2026-05-27 | 21.66 | 21.84 | 21.51 | 21.7 | 760,628 | -0.23% |
| 2026-05-26 | 22.06 | 22.12 | 21.74 | 21.75 | 834,467 | -3.72% |
| 2026-05-22 | 22.7 | 22.82 | 22.47 | 22.59 | 625,486 | +0.13% |
| 2026-05-21 | 22.84 | 22.94 | 22.5 | 22.56 | 535,562 | -0.84% |
| 2026-05-20 | 23.08 | 23.33 | 22.68 | 22.75 | 902,478 | -2.23% |
| 2026-05-19 | 23.09 | 23.31 | 22.865 | 23.27 | 447,759 | +0.78% |
| 2026-05-18 | 22.84 | 23.28 | 22.79 | 23.09 | 828,619 | +0.48% |
| 2026-05-15 | 22.43 | 23.02 | 22.43 | 22.98 | 864,773 | +2.96% |
| 2026-05-14 | 22.26 | 22.48 | 22.2 | 22.32 | 574,562 | -0.58% |
| 2026-05-13 | 22.52 | 22.53 | 22.34 | 22.45 | 572,669 | -0.22% |
| 2026-05-12 | 22.05 | 22.56 | 22.04 | 22.5 | 727,171 | +1.03% |