5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
+10.37%
3 MONTH PERFORMANCE
+3.99%
6 MONTH PERFORMANCE
+24.65%
YEAR-TO-DATE PERFORMANCE
+48.88%
1 YEAR PERFORMANCE
+32.03%
Woodside Energy Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $23.09 | $23.21 (0.52%) | $23.25 | $23.01 | 48.97 K | |
| 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 |
| 07/08/2026 | $20.01 | $20.28 (1.35%) | $20.43 | $20.00 | 783.80 K | $38.44 B |
| 07/07/2026 | $19.49 | $19.82 (1.69%) | $19.86 | $19.49 | 729.47 K | $37.57 B |
| 07/06/2026 | $19.50 | $19.41 (-0.46%) | $19.62 | $19.40 | 569.51 K | $36.80 B |
| 07/02/2026 | $19.45 | $19.54 (0.46%) | $19.64 | $19.44 | 607.43 K | $37.04 B |
| 07/01/2026 | $19.32 | $19.33 (0.05%) | $19.50 | $19.30 | 1.02 M | $36.64 B |
| 06/30/2026 | $19.39 | $19.32 (-0.36%) | $19.43 | $19.29 | 868.21 K | $36.62 B |
| 06/29/2026 | $19.22 | $19.09 (-0.68%) | $19.31 | $19.07 | 716.80 K | $36.19 B |
| 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 |
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.
