WDS Historical Prices
Woodside Energy Group Limited American Depositary Shares, each representing one Ordinary Share · daily open, high, low, close & volume
Trading days
248
Period high
25.19
Period low
14.57
Period change
+22.70%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.21 | 21.25 | 20.88 | 21.08 | -0.75% | 528,852 |
| Nov 12, 2026 | 21.25 | 21.37 | 21.00 | 21.24 | +0.05% | 616,380 |
| Nov 11, 2026 | 21.29 | 21.37 | 21.06 | 21.23 | +0.76% | 728,329 |
| Nov 10, 2026 | 20.82 | 21.18 | 20.70 | 21.07 | +0.48% | 559,628 |
| Nov 9, 2026 | 20.73 | 21.00 | 20.70 | 20.97 | -0.33% | 970,156 |
| Nov 6, 2026 | 21.08 | 21.15 | 20.91 | 21.04 | -1.87% | 1,077,785 |
| Nov 5, 2026 | 21.69 | 22.10 | 21.42 | 21.44 | -0.33% | 1,028,806 |
| Nov 4, 2026 | 22.51 | 22.63 | 21.28 | 21.51 | -3.80% | 1,916,267 |
| Nov 3, 2026 | 22.29 | 22.46 | 22.23 | 22.36 | -0.80% | 503,463 |
| Nov 2, 2026 | 23.00 | 23.11 | 22.52 | 22.54 | -4.29% | 723,971 |
| Oct 30, 2026 | 23.40 | 23.68 | 23.40 | 23.55 | +1.68% | 379,589 |
| Oct 29, 2026 | 23.12 | 23.19 | 22.86 | 23.16 | +1.36% | 329,266 |
| Oct 28, 2026 | 22.76 | 22.93 | 22.62 | 22.85 | -1.34% | 541,918 |
| Oct 27, 2026 | 23.36 | 23.37 | 23.10 | 23.16 | -0.73% | 371,324 |
| Oct 26, 2026 | 23.40 | 23.50 | 23.20 | 23.33 | -1.39% | 325,936 |
| Oct 23, 2026 | 23.11 | 23.70 | 23.05 | 23.66 | +3.45% | 585,812 |
| Oct 22, 2026 | 23.34 | 23.36 | 22.55 | 22.87 | -3.18% | 877,032 |
| Oct 21, 2026 | 23.58 | 23.77 | 23.50 | 23.62 | -0.04% | 323,591 |
| Oct 20, 2026 | 23.80 | 23.80 | 23.29 | 23.63 | -0.34% | 462,757 |
| Oct 19, 2026 | 23.66 | 23.82 | 23.56 | 23.71 | +0.30% | 301,268 |
| Oct 16, 2026 | 23.32 | 23.71 | 23.02 | 23.64 | +1.59% | 571,878 |
| Oct 15, 2026 | 23.17 | 23.39 | 23.03 | 23.27 | +0.91% | 433,681 |
| Oct 14, 2026 | 23.20 | 23.22 | 22.99 | 23.06 | -0.60% | 508,567 |
| Oct 13, 2026 | 22.94 | 23.21 | 22.86 | 23.20 | +2.02% | 507,652 |
| Oct 12, 2026 | 22.67 | 22.81 | 22.62 | 22.74 | +0.75% | 333,431 |
| Oct 9, 2026 | 22.46 | 22.72 | 22.46 | 22.57 | -0.09% | 424,996 |
| Oct 8, 2026 | 22.58 | 22.80 | 22.48 | 22.59 | +3.77% | 622,681 |
| Oct 7, 2026 | 21.89 | 22.18 | 21.68 | 21.77 | +0.09% | 515,505 |
| Oct 6, 2026 | 21.72 | 21.82 | 21.56 | 21.75 | -0.09% | 375,312 |
| Oct 5, 2026 | 21.69 | 21.93 | 21.63 | 21.77 | -0.09% | 501,021 |
| Oct 2, 2026 | 21.59 | 21.80 | 21.44 | 21.79 | -0.05% | 665,130 |
| Oct 1, 2026 | 21.60 | 21.89 | 21.52 | 21.80 | -1.67% | 790,808 |
| Sep 30, 2026 | 22.23 | 22.39 | 22.15 | 22.17 | +2.17% | 526,000 |
| Sep 29, 2026 | 21.63 | 21.80 | 21.55 | 21.70 | -1.77% | 533,467 |
| Sep 28, 2026 | 22.35 | 22.41 | 22.07 | 22.09 | +0.23% | 595,628 |
| Sep 25, 2026 | 22.08 | 22.26 | 22.01 | 22.04 | -1.17% | 641,655 |
| Sep 24, 2026 | 22.41 | 22.52 | 22.20 | 22.30 | +0.54% | 730,911 |
| Sep 23, 2026 | 22.30 | 22.34 | 22.09 | 22.18 | -0.49% | 650,676 |
| Sep 22, 2026 | 22.33 | 22.55 | 22.21 | 22.29 | -1.85% | 424,976 |
| Sep 21, 2026 | 23.07 | 23.07 | 22.68 | 22.71 | -1.99% | 608,738 |
| Sep 18, 2026 | 23.26 | 23.48 | 23.06 | 23.17 | -1.86% | 745,514 |
| Sep 17, 2026 | 23.31 | 23.66 | 23.27 | 23.61 | +2.34% | 447,004 |
| Sep 16, 2026 | 23.78 | 23.78 | 23.05 | 23.07 | -3.79% | 693,785 |
| Sep 15, 2026 | 23.20 | 24.05 | 23.18 | 23.98 | +1.01% | 1,144,885 |
| Sep 14, 2026 | 23.74 | 23.87 | 23.59 | 23.74 | +0.21% | 828,444 |
| Sep 11, 2026 | 23.44 | 23.74 | 23.33 | 23.69 | -2.07% | 700,995 |
| Sep 9, 2026 | 24.17 | 24.28 | 24.09 | 24.19 | +3.02% | 697,345 |
| Sep 8, 2026 | 23.36 | 23.72 | 23.31 | 23.48 | +3.12% | 543,798 |
| Sep 4, 2026 | 22.76 | 22.87 | 22.61 | 22.77 | -4.01% | 396,451 |
| Sep 3, 2026 | 23.74 | 23.85 | 23.62 | 23.72 | -0.46% | 357,822 |
| Sep 2, 2026 | 23.61 | 23.91 | 23.54 | 23.83 | +2.36% | 791,958 |
| Aug 31, 2026 | 23.33 | 23.38 | 23.02 | 23.28 | +0.95% | 651,475 |
| Aug 28, 2026 | 23.36 | 23.36 | 23.03 | 23.06 | -0.99% | 336,021 |
| Aug 27, 2026 | 22.94 | 23.37 | 22.93 | 23.29 | +1.70% | 471,457 |
| Aug 26, 2026 | 22.82 | 23.02 | 22.82 | 22.90 | +0.17% | 608,090 |
| Aug 25, 2026 | 22.72 | 23.57 | 22.72 | 22.86 | -4.03% | 862,062 |
| Aug 24, 2026 | 24.00 | 24.08 | 23.79 | 23.82 | -2.10% | 351,294 |
| Aug 21, 2026 | 24.35 | 24.42 | 24.26 | 24.33 | +0.87% | 308,409 |
| Aug 20, 2026 | 24.17 | 24.35 | 24.10 | 24.12 | +0.96% | 345,921 |
| Aug 19, 2026 | 23.77 | 24.05 | 23.77 | 23.89 | +1.83% | 390,837 |
| Aug 18, 2026 | 23.76 | 23.76 | 23.45 | 23.46 | -0.64% | 402,280 |
| Aug 17, 2026 | 23.43 | 23.67 | 23.34 | 23.61 | +1.90% | 440,441 |
| Aug 14, 2026 | 23.09 | 23.30 | 23.00 | 23.17 | +1.62% | 442,177 |
| Aug 13, 2026 | 22.71 | 22.88 | 22.56 | 22.80 | -0.70% | 335,139 |
| Aug 12, 2026 | 23.06 | 23.13 | 22.91 | 22.96 | -1.46% | 398,540 |
| Aug 11, 2026 | 23.08 | 23.38 | 23.08 | 23.30 | +1.00% | 380,764 |
| Aug 10, 2026 | 22.68 | 23.13 | 22.60 | 23.07 | +2.90% | 586,939 |
| Aug 7, 2026 | 22.48 | 22.61 | 22.36 | 22.42 | -1.23% | 328,413 |
| Aug 6, 2026 | 22.58 | 22.76 | 22.37 | 22.70 | +3.09% | 468,265 |
| Aug 5, 2026 | 22.53 | 22.55 | 21.98 | 22.02 | -1.78% | 1,000,594 |
| Aug 4, 2026 | 22.70 | 22.70 | 22.35 | 22.42 | -1.19% | 684,111 |
| Aug 3, 2026 | 22.71 | 22.82 | 22.45 | 22.69 | -3.28% | 760,778 |
| Jul 31, 2026 | 23.41 | 23.55 | 23.22 | 23.46 | +0.34% | 670,931 |
| Jul 30, 2026 | 22.99 | 23.41 | 22.83 | 23.38 | +0.65% | 1,455,903 |
| Jul 29, 2026 | 22.93 | 23.37 | 22.87 | 23.23 | +4.92% | 1,014,942 |
| Jul 28, 2026 | 22.47 | 22.71 | 22.11 | 22.14 | +1.56% | 1,062,632 |
| Jul 27, 2026 | 21.79 | 22.09 | 21.69 | 21.80 | -3.37% | 630,144 |
| Jul 24, 2026 | 22.46 | 22.75 | 22.43 | 22.56 | +0.98% | 549,357 |
| Jul 23, 2026 | 22.49 | 22.59 | 22.31 | 22.34 | -0.40% | 560,972 |
| Jul 22, 2026 | 22.46 | 22.59 | 22.34 | 22.43 | +0.90% | 436,085 |
| Jul 21, 2026 | 21.94 | 22.25 | 21.94 | 22.23 | +2.68% | 527,828 |
| Jul 20, 2026 | 21.55 | 21.83 | 21.35 | 21.65 | -0.32% | 1,605,633 |
| Jul 17, 2026 | 21.09 | 21.73 | 21.09 | 21.72 | +5.44% | 633,238 |
| Jul 16, 2026 | 20.68 | 20.80 | 20.59 | 20.60 | -1.34% | 772,803 |
| Jul 15, 2026 | 20.94 | 20.96 | 20.63 | 20.88 | -0.71% | 492,394 |
| Jul 14, 2026 | 21.08 | 21.22 | 20.90 | 21.03 | +2.44% | 950,840 |
| Jul 13, 2026 | 20.44 | 20.66 | 20.32 | 20.53 | +1.73% | 698,527 |
| Jul 10, 2026 | 20.11 | 20.22 | 20.01 | 20.18 | +0.90% | 354,893 |
| Jul 9, 2026 | 20.27 | 20.31 | 19.97 | 20.00 | -1.38% | 506,739 |
| Jul 8, 2026 | 20.01 | 20.43 | 20.00 | 20.28 | +2.32% | 783,804 |
| Jul 7, 2026 | 19.49 | 19.86 | 19.49 | 19.82 | +2.11% | 729,471 |
| Jul 6, 2026 | 19.50 | 19.62 | 19.39 | 19.41 | -0.67% | 569,507 |
| Jul 2, 2026 | 19.45 | 19.64 | 19.44 | 19.54 | +1.09% | 607,432 |
| Jul 1, 2026 | 19.32 | 19.50 | 19.30 | 19.33 | +0.05% | 1,024,266 |
| Jun 30, 2026 | 19.39 | 19.43 | 19.29 | 19.32 | +1.20% | 868,207 |
| Jun 29, 2026 | 19.22 | 19.31 | 19.07 | 19.09 | +0.79% | 716,999 |
| Jun 26, 2026 | 19.01 | 19.07 | 18.86 | 18.94 | -0.63% | 571,843 |
| Jun 25, 2026 | 18.87 | 19.18 | 18.80 | 19.06 | +0.00% | 637,475 |
| Jun 24, 2026 | 19.26 | 19.27 | 19.00 | 19.06 | -3.54% | 1,256,803 |
| Jun 23, 2026 | 19.93 | 19.96 | 19.72 | 19.76 | -2.47% | 1,161,458 |
| Jun 22, 2026 | 20.14 | 20.32 | 19.96 | 20.26 | +1.05% | 898,097 |
| Jun 18, 2026 | 20.00 | 20.06 | 19.68 | 20.05 | -0.25% | 1,094,676 |
| Jun 17, 2026 | 20.41 | 20.59 | 20.02 | 20.10 | -3.27% | 1,737,441 |
| Jun 16, 2026 | 20.73 | 21.02 | 20.70 | 20.78 | +0.58% | 879,538 |
| Jun 15, 2026 | 21.25 | 21.42 | 20.63 | 20.66 | -10.45% | 2,087,749 |
| Jun 12, 2026 | 21.81 | 24.71 | 21.81 | 23.07 | +6.17% | 6,935,213 |
| Jun 11, 2026 | 22.19 | 22.28 | 21.70 | 21.73 | -1.36% | 599,357 |
| Jun 10, 2026 | 21.90 | 22.39 | 21.85 | 22.03 | +1.43% | 1,021,062 |
| Jun 9, 2026 | 21.73 | 21.84 | 21.38 | 21.72 | +0.18% | 704,215 |
| Jun 8, 2026 | 21.71 | 21.75 | 21.50 | 21.68 | +1.64% | 557,357 |
| Jun 5, 2026 | 22.07 | 22.07 | 21.33 | 21.33 | -4.39% | 671,432 |
| Jun 4, 2026 | 22.15 | 22.41 | 22.15 | 22.31 | -0.04% | 539,454 |
| Jun 3, 2026 | 22.53 | 22.55 | 22.29 | 22.32 | -0.84% | 639,556 |
| Jun 2, 2026 | 22.35 | 22.64 | 22.35 | 22.51 | +1.44% | 515,579 |
| Jun 1, 2026 | 22.19 | 22.45 | 22.08 | 22.19 | +1.65% | 737,927 |
| May 29, 2026 | 21.84 | 21.98 | 21.68 | 21.83 | +0.23% | 705,814 |
| May 28, 2026 | 21.96 | 21.96 | 21.61 | 21.78 | +0.37% | 437,606 |
| May 27, 2026 | 21.66 | 21.84 | 21.51 | 21.70 | -0.23% | 760,628 |
| May 26, 2026 | 22.06 | 22.12 | 21.74 | 21.75 | -3.72% | 834,468 |
| May 22, 2026 | 22.70 | 22.82 | 22.47 | 22.59 | +0.13% | 625,487 |
| May 21, 2026 | 22.84 | 22.94 | 22.50 | 22.56 | -0.84% | 535,564 |
| May 20, 2026 | 23.08 | 23.33 | 22.68 | 22.75 | -2.23% | 902,479 |
| May 19, 2026 | 23.09 | 23.31 | 22.86 | 23.27 | +0.78% | 447,759 |
| May 18, 2026 | 22.84 | 23.28 | 22.79 | 23.09 | +0.48% | 828,620 |
| May 15, 2026 | 22.43 | 23.02 | 22.43 | 22.98 | +2.96% | 864,774 |
| May 14, 2026 | 22.26 | 22.48 | 22.20 | 22.32 | -0.58% | 574,563 |
| May 13, 2026 | 22.52 | 22.53 | 22.34 | 22.45 | -0.22% | 572,669 |
| May 12, 2026 | 22.05 | 22.56 | 22.04 | 22.50 | +1.03% | 727,171 |
| May 11, 2026 | 22.24 | 22.33 | 22.07 | 22.27 | +3.25% | 641,668 |
| May 8, 2026 | 21.68 | 21.81 | 21.44 | 21.57 | -1.55% | 763,640 |
| May 7, 2026 | 21.76 | 22.05 | 21.52 | 21.91 | -2.27% | 1,132,724 |
| May 6, 2026 | 22.56 | 22.74 | 22.27 | 22.42 | -4.47% | 959,293 |
| May 5, 2026 | 23.41 | 23.60 | 23.28 | 23.47 | +0.04% | 581,085 |
| May 4, 2026 | 23.30 | 23.51 | 23.14 | 23.46 | -0.30% | 726,608 |
| May 1, 2026 | 23.46 | 23.66 | 23.16 | 23.53 | -1.34% | 643,326 |
| Apr 30, 2026 | 23.83 | 24.00 | 23.67 | 23.85 | -0.62% | 1,087,108 |
| Apr 29, 2026 | 23.84 | 24.07 | 23.65 | 24.00 | +3.18% | 900,227 |
| Apr 28, 2026 | 23.41 | 23.43 | 23.16 | 23.26 | +0.61% | 555,101 |
| Apr 27, 2026 | 23.16 | 23.31 | 22.99 | 23.12 | +0.35% | 461,634 |
| Apr 24, 2026 | 23.07 | 23.18 | 22.93 | 23.04 | +0.04% | 743,395 |
| Apr 23, 2026 | 22.71 | 23.25 | 22.70 | 23.03 | +2.58% | 1,119,811 |
| Apr 22, 2026 | 22.39 | 22.52 | 22.26 | 22.45 | -1.28% | 1,238,365 |
| Apr 21, 2026 | 22.56 | 22.77 | 22.31 | 22.74 | +0.62% | 871,368 |
| Apr 20, 2026 | 22.68 | 22.75 | 22.53 | 22.60 | +0.89% | 773,247 |
| Apr 17, 2026 | 22.89 | 22.89 | 21.89 | 22.40 | -6.08% | 1,845,097 |
| Apr 16, 2026 | 23.53 | 23.87 | 23.52 | 23.85 | +1.15% | 640,646 |
| Apr 15, 2026 | 23.59 | 23.82 | 23.51 | 23.58 | -0.21% | 650,634 |
| Apr 14, 2026 | 23.75 | 24.00 | 23.51 | 23.63 | -1.29% | 1,003,067 |
| Apr 13, 2026 | 24.06 | 24.36 | 23.82 | 23.94 | +1.10% | 1,346,958 |
| Apr 10, 2026 | 23.42 | 23.71 | 23.42 | 23.68 | +1.33% | 633,415 |
| Apr 9, 2026 | 23.77 | 23.95 | 23.26 | 23.37 | -1.10% | 1,749,999 |
| Apr 8, 2026 | 22.81 | 23.64 | 22.44 | 23.63 | -4.25% | 3,157,993 |
| Apr 7, 2026 | 24.68 | 24.91 | 24.59 | 24.68 | +1.11% | 759,093 |
| Apr 6, 2026 | 24.29 | 24.51 | 24.10 | 24.41 | +0.74% | 626,642 |
| Apr 2, 2026 | 24.27 | 24.65 | 24.06 | 24.23 | +2.32% | 1,069,130 |
| Apr 1, 2026 | 23.98 | 24.11 | 23.58 | 23.68 | -0.84% | 1,290,504 |
| Mar 31, 2026 | 24.32 | 24.70 | 23.55 | 23.88 | -1.61% | 2,710,433 |
| Mar 30, 2026 | 24.40 | 24.55 | 24.18 | 24.27 | -2.06% | 1,352,980 |
| Mar 27, 2026 | 24.07 | 24.83 | 23.85 | 24.78 | +4.03% | 2,876,192 |
| Mar 26, 2026 | 24.00 | 24.14 | 23.76 | 23.82 | +0.68% | 1,315,092 |
| Mar 25, 2026 | 23.48 | 23.73 | 23.39 | 23.66 | -2.79% | 1,086,052 |
| Mar 24, 2026 | 24.18 | 24.70 | 24.17 | 24.34 | +2.53% | 1,412,456 |
| Mar 23, 2026 | 22.98 | 23.95 | 22.90 | 23.74 | -1.66% | 1,636,198 |
| Mar 20, 2026 | 24.20 | 24.47 | 23.97 | 24.14 | -1.35% | 1,839,242 |
| Mar 19, 2026 | 24.59 | 25.19 | 24.32 | 24.47 | +7.09% | 4,564,018 |
| Mar 18, 2026 | 22.53 | 22.89 | 22.53 | 22.85 | +0.97% | 1,461,166 |
| Mar 17, 2026 | 22.44 | 22.86 | 22.35 | 22.63 | +1.94% | 1,238,603 |
| Mar 16, 2026 | 22.18 | 22.36 | 22.02 | 22.20 | +0.05% | 1,488,367 |
| Mar 13, 2026 | 22.10 | 22.33 | 21.70 | 22.19 | -0.63% | 1,379,346 |
| Mar 12, 2026 | 22.44 | 22.48 | 22.21 | 22.33 | +0.50% | 1,412,449 |
| Mar 11, 2026 | 21.71 | 22.27 | 21.71 | 22.22 | +3.83% | 1,121,469 |
| Mar 10, 2026 | 21.53 | 21.85 | 21.08 | 21.40 | -2.10% | 1,815,654 |
| Mar 9, 2026 | 21.85 | 22.20 | 21.38 | 21.86 | -2.15% | 2,468,703 |
| Mar 6, 2026 | 21.93 | 22.44 | 21.74 | 22.34 | +2.15% | 1,227,686 |
| Mar 5, 2026 | 22.11 | 22.23 | 21.70 | 21.87 | -0.23% | 2,205,364 |
| Mar 4, 2026 | 21.15 | 21.96 | 21.09 | 21.92 | +1.86% | 1,800,041 |
| Mar 3, 2026 | 21.59 | 21.91 | 21.12 | 21.52 | +0.51% | 1,530,762 |
| Mar 2, 2026 | 21.53 | 21.58 | 21.05 | 21.41 | +4.54% | 1,548,141 |
| Feb 27, 2026 | 20.19 | 20.51 | 20.19 | 20.48 | +3.49% | 939,004 |
| Feb 26, 2026 | 19.76 | 19.95 | 19.65 | 19.79 | -0.90% | 922,955 |
| Feb 25, 2026 | 19.99 | 20.12 | 19.84 | 19.97 | +2.04% | 992,518 |
| Feb 24, 2026 | 19.50 | 19.60 | 19.33 | 19.57 | +2.03% | 717,260 |
| Feb 23, 2026 | 19.46 | 19.62 | 19.18 | 19.18 | -1.39% | 783,883 |
| Feb 20, 2026 | 19.15 | 19.48 | 19.12 | 19.45 | +2.05% | 807,375 |
| Feb 19, 2026 | 19.00 | 19.18 | 18.83 | 19.06 | +1.82% | 1,443,781 |
| Feb 18, 2026 | 18.58 | 18.74 | 18.25 | 18.72 | +2.46% | 846,628 |
| Feb 17, 2026 | 18.25 | 18.32 | 17.90 | 18.27 | -1.88% | 944,250 |
| Feb 13, 2026 | 18.24 | 18.64 | 18.23 | 18.62 | +1.14% | 916,500 |
| Feb 12, 2026 | 18.70 | 18.80 | 18.21 | 18.41 | -1.81% | 1,017,327 |
| Feb 11, 2026 | 18.55 | 18.82 | 18.54 | 18.75 | +1.68% | 928,073 |
| Feb 10, 2026 | 18.50 | 18.57 | 18.32 | 18.44 | -0.43% | 428,729 |
| Feb 9, 2026 | 18.24 | 18.53 | 18.18 | 18.52 | +2.04% | 578,455 |
| Feb 6, 2026 | 17.80 | 18.16 | 17.75 | 18.15 | +1.74% | 653,579 |
| Feb 5, 2026 | 18.00 | 18.09 | 17.75 | 17.84 | -2.03% | 1,006,801 |
| Feb 4, 2026 | 18.01 | 18.24 | 17.87 | 18.21 | +2.30% | 1,454,499 |
| Feb 3, 2026 | 17.34 | 17.84 | 17.34 | 17.80 | +3.31% | 958,473 |
| Feb 2, 2026 | 17.18 | 17.48 | 17.12 | 17.23 | -2.21% | 945,540 |
| Jan 30, 2026 | 17.77 | 17.89 | 17.43 | 17.62 | -0.28% | 778,097 |
| Jan 29, 2026 | 17.78 | 18.12 | 17.54 | 17.67 | +1.44% | 1,483,589 |
| Jan 28, 2026 | 17.48 | 17.56 | 17.23 | 17.42 | +0.40% | 671,014 |
| Jan 27, 2026 | 17.00 | 17.35 | 16.95 | 17.35 | +3.09% | 570,818 |
| Jan 26, 2026 | 16.91 | 16.93 | 16.75 | 16.83 | +0.66% | 699,429 |
| Jan 23, 2026 | 16.57 | 16.77 | 16.57 | 16.72 | +2.08% | 516,947 |
| Jan 22, 2026 | 16.32 | 16.45 | 16.32 | 16.38 | +0.68% | 666,530 |
| Jan 21, 2026 | 16.00 | 16.29 | 15.97 | 16.27 | +2.84% | 1,473,991 |
| Jan 20, 2026 | 15.91 | 15.98 | 15.79 | 15.82 | -0.63% | 565,708 |
| Jan 16, 2026 | 15.79 | 15.93 | 15.79 | 15.92 | +1.02% | 678,979 |
| Jan 15, 2026 | 15.96 | 15.97 | 15.76 | 15.76 | -2.35% | 970,690 |
| Jan 14, 2026 | 15.97 | 16.42 | 15.96 | 16.14 | +2.02% | 1,795,405 |
| Jan 13, 2026 | 15.73 | 15.94 | 15.73 | 15.82 | -1.12% | 1,270,285 |
| Jan 12, 2026 | 15.89 | 16.00 | 15.81 | 16.00 | +0.88% | 610,359 |
| Jan 9, 2026 | 15.73 | 15.96 | 15.73 | 15.86 | +1.02% | 580,577 |
| Jan 8, 2026 | 15.46 | 15.79 | 15.45 | 15.70 | +2.35% | 1,154,817 |
| Jan 7, 2026 | 15.50 | 15.50 | 15.32 | 15.34 | -1.73% | 1,281,813 |
| Jan 6, 2026 | 15.77 | 15.87 | 15.57 | 15.61 | -0.51% | 1,223,464 |
| Jan 5, 2026 | 15.69 | 15.76 | 15.40 | 15.69 | -1.88% | 1,306,223 |
| Jan 2, 2026 | 15.71 | 16.01 | 15.64 | 15.99 | +2.57% | 777,874 |
| Dec 31, 2025 | 15.70 | 15.70 | 15.56 | 15.59 | -0.19% | 630,336 |
| Dec 30, 2025 | 15.67 | 15.72 | 15.62 | 15.62 | +0.64% | 543,998 |
| Dec 29, 2025 | 15.42 | 15.52 | 15.42 | 15.52 | +1.04% | 694,558 |
| Dec 26, 2025 | 15.35 | 15.43 | 15.31 | 15.36 | -0.39% | 776,072 |
| Dec 24, 2025 | 15.50 | 15.55 | 15.40 | 15.42 | -0.39% | 423,250 |
| Dec 23, 2025 | 15.49 | 15.55 | 15.35 | 15.48 | +1.64% | 1,349,686 |
| Dec 22, 2025 | 15.16 | 15.25 | 15.12 | 15.23 | +2.21% | 1,336,194 |
| Dec 19, 2025 | 14.84 | 15.13 | 14.84 | 14.90 | +2.19% | 2,402,751 |
| Dec 18, 2025 | 15.15 | 15.15 | 14.57 | 14.58 | -5.63% | 2,960,061 |
| Dec 17, 2025 | 15.60 | 15.61 | 15.35 | 15.45 | -1.28% | 1,897,430 |
| Dec 16, 2025 | 15.92 | 15.94 | 15.51 | 15.65 | -2.73% | 1,215,873 |
| Dec 15, 2025 | 16.24 | 16.29 | 15.94 | 16.09 | -0.80% | 1,019,661 |
| Dec 12, 2025 | 16.43 | 16.45 | 16.20 | 16.22 | -0.98% | 447,844 |
| Dec 11, 2025 | 16.35 | 16.50 | 16.35 | 16.38 | -0.61% | 420,481 |
| Dec 10, 2025 | 16.48 | 16.52 | 16.22 | 16.48 | +0.00% | 585,308 |
| Dec 9, 2025 | 16.47 | 16.58 | 16.45 | 16.48 | +0.12% | 592,624 |
| Dec 8, 2025 | 16.63 | 16.72 | 16.45 | 16.46 | -0.72% | 590,847 |
| Dec 5, 2025 | 16.74 | 16.88 | 16.56 | 16.58 | -1.84% | 550,495 |
| Dec 4, 2025 | 16.91 | 16.95 | 16.82 | 16.89 | +0.06% | 578,776 |
| Dec 3, 2025 | 16.76 | 16.98 | 16.76 | 16.88 | +1.32% | 841,298 |
| Dec 2, 2025 | 16.62 | 16.70 | 16.50 | 16.66 | +1.03% | 500,568 |
| Dec 1, 2025 | 16.47 | 16.63 | 16.46 | 16.49 | +0.79% | 488,267 |
| Nov 28, 2025 | 16.26 | 16.41 | 16.21 | 16.36 | -0.55% | 228,663 |
| Nov 26, 2025 | 16.34 | 16.50 | 16.30 | 16.45 | +1.23% | 497,783 |
| Nov 25, 2025 | 16.30 | 16.30 | 16.03 | 16.25 | -0.25% | 526,829 |
| Nov 24, 2025 | 16.27 | 16.36 | 16.07 | 16.29 | -1.09% | 555,032 |
| Nov 21, 2025 | 16.39 | 16.59 | 16.34 | 16.47 | -0.72% | 650,430 |
| Nov 20, 2025 | 17.01 | 17.09 | 16.58 | 16.59 | -2.07% | 736,897 |
| Nov 19, 2025 | 16.94 | 16.98 | 16.86 | 16.94 | -0.53% | 588,680 |
| Nov 18, 2025 | 16.99 | 17.12 | 16.86 | 17.03 | -0.87% | 829,142 |
| Nov 17, 2025 | 17.29 | 17.41 | 17.09 | 17.18 | -0.92% | 741,070 |
Daily open, high, low, close and volume for Woodside Energy Group Limited American Depositary Shares, each representing one Ordinary Share (WDS). Showing 248 trading days. Unadjusted prices.