-
5 DAY PERFORMANCE
-0.70% -
1 MONTH PERFORMANCE
-6.47% -
3 MONTH PERFORMANCE
-9.30% -
6 MONTH PERFORMANCE
-14.57% -
YEAR-TO-DATE PERFORMANCE
-19.11% -
1 YEAR PERFORMANCE
-27.22%
Woodside Energy Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $16.85 | $17.06 (1.25%) | $17.07 | $16.84 | 477,547 | $32.35 B |
| 09/26/2024 | $16.90 | $16.76 (-0.83%) | $16.98 | $16.73 | 939,403 | $31.78 B |
| 09/25/2024 | $17.31 | $17.11 (-1.16%) | $17.44 | $17.11 | 595,366 | $32.44 B |
| 09/24/2024 | $17.45 | $17.43 (-0.11%) | $17.50 | $17.32 | 741,902 | $33.05 B |
| 09/23/2024 | $16.96 | $17.18 (1.3%) | $17.24 | $16.96 | 823,521 | $32.57 B |
| 09/20/2024 | $16.67 | $16.80 (0.78%) | $16.86 | $16.62 | 557,500 | $31.85 B |
| 09/19/2024 | $16.82 | $16.94 (0.71%) | $17.01 | $16.74 | 614,483 | $32.12 B |
| 09/18/2024 | $16.37 | $16.35 (-0.12%) | $16.60 | $16.28 | 505,752 | $31.00 B |
| 09/17/2024 | $16.13 | $16.36 (1.43%) | $16.40 | $16.11 | 648,800 | $31.02 B |
| 09/16/2024 | $16.32 | $16.45 (0.8%) | $16.48 | $16.27 | 1.01 M | $31.19 B |
| 09/13/2024 | $16.33 | $16.28 (-0.31%) | $16.48 | $16.25 | 630,762 | $30.87 B |
| 09/12/2024 | $15.95 | $16.24 (1.82%) | $16.34 | $15.90 | 1.48 M | $30.79 B |
| 09/11/2024 | $15.57 | $15.64 (0.45%) | $15.74 | $15.32 | 1.11 M | $29.65 B |
| 09/10/2024 | $15.82 | $15.77 (-0.32%) | $15.93 | $15.43 | 1.90 M | $29.90 B |
| 09/09/2024 | $15.85 | $15.82 (-0.19%) | $15.92 | $15.73 | 1.32 M | $30.00 B |
| 09/06/2024 | $16.28 | $15.89 (-2.4%) | $16.36 | $15.81 | 1.33 M | $30.13 B |
| 09/05/2024 | $17.60 | $17.39 (-1.19%) | $17.67 | $17.33 | 1.10 M | $32.97 B |
| 09/04/2024 | $17.95 | $17.63 (-1.78%) | $18.21 | $17.63 | 1.32 M | $33.43 B |
| 09/03/2024 | $18.20 | $18.03 (-0.93%) | $18.30 | $18.00 | 1.00 M | $34.19 B |
| 08/30/2024 | $18.30 | $18.33 (0.16%) | $18.36 | $18.18 | 691,047 | $34.75 B |
| 08/29/2024 | $18.19 | $18.31 (0.66%) | $18.39 | $18.16 | 622,846 | $34.72 B |
| 08/28/2024 | $18.11 | $18.24 (0.72%) | $18.28 | $18.01 | 699,300 | $34.58 B |
| 08/27/2024 | $18.31 | $18.32 (0.05%) | $18.44 | $18.01 | 1.15 M | $34.74 B |
| 08/26/2024 | $17.98 | $17.93 (-0.28%) | $18.15 | $17.90 | 605,528 | $34.00 B |
| 08/23/2024 | $17.44 | $17.70 (1.49%) | $17.72 | $17.37 | 300,200 | $33.57 B |
| 08/22/2024 | $17.50 | $17.32 (-1.03%) | $17.50 | $17.28 | 747,019 | $32.85 B |
| 08/21/2024 | $17.51 | $17.51 (0%) | $17.60 | $17.47 | 845,053 | $33.21 B |
| 08/20/2024 | $17.57 | $17.48 (-0.51%) | $17.77 | $17.38 | 886,220 | $33.15 B |
| 08/19/2024 | $17.53 | $17.70 (0.97%) | $17.81 | $17.53 | 638,400 | $33.57 B |
| 08/16/2024 | $17.09 | $17.36 (1.58%) | $17.43 | $17.05 | 592,923 | $32.93 B |
| 08/15/2024 | $16.96 | $17.13 (1%) | $17.23 | $16.88 | 849,100 | $32.49 B |
| 08/14/2024 | $16.96 | $16.78 (-1.06%) | $16.96 | $16.75 | 444,538 | $31.83 B |
| 08/13/2024 | $16.82 | $16.88 (0.36%) | $16.93 | $16.73 | 897,792 | $32.01 B |
| 08/12/2024 | $16.89 | $16.94 (0.3%) | $16.97 | $16.82 | 1.01 M | $32.13 B |
| 08/09/2024 | $16.66 | $16.76 (0.6%) | $16.86 | $16.59 | 815,300 | $31.79 B |
| 08/08/2024 | $16.60 | $16.52 (-0.48%) | $16.60 | $16.43 | 1.32 M | $31.33 B |
| 08/07/2024 | $16.66 | $16.59 (-0.42%) | $16.91 | $16.55 | 1.36 M | $31.46 B |
| 08/06/2024 | $16.33 | $16.41 (0.49%) | $16.61 | $16.13 | 1.35 M | $31.12 B |
| 08/05/2024 | $16.87 | $16.84 (-0.18%) | $17.07 | $16.71 | 1.21 M | $31.94 B |
| 08/02/2024 | $17.66 | $17.42 (-1.36%) | $17.70 | $17.22 | 1.32 M | $33.04 B |
| 08/01/2024 | $18.15 | $17.86 (-1.6%) | $18.26 | $17.78 | 712,048 | $33.87 B |
| 07/31/2024 | $17.96 | $18.24 (1.56%) | $18.28 | $17.96 | 817,600 | $34.59 B |
| 07/30/2024 | $17.53 | $17.57 (0.23%) | $17.62 | $17.42 | 728,567 | $33.32 B |
| 07/29/2024 | $17.70 | $17.55 (-0.85%) | $17.77 | $17.45 | 1.07 M | $33.29 B |
| 07/26/2024 | $17.82 | $17.73 (-0.51%) | $17.87 | $17.57 | 1.10 M | $33.63 B |
| 07/25/2024 | $17.70 | $17.77 (0.4%) | $17.90 | $17.63 | 976,601 | $33.70 B |
| 07/24/2024 | $18.18 | $17.96 (-1.21%) | $18.31 | $17.92 | 1.40 M | $34.06 B |
| 07/23/2024 | $18.51 | $18.14 (-2%) | $18.57 | $18.14 | 1.15 M | $34.40 B |
| 07/22/2024 | $19.25 | $19.17 (-0.42%) | $19.29 | $18.99 | 1.08 M | $36.36 B |
| 07/19/2024 | $19.48 | $19.27 (-1.08%) | $19.55 | $19.26 | 503,742 | $36.55 B |
| 07/18/2024 | $19.90 | $19.71 (-0.95%) | $20.06 | $19.68 | 451,843 | $37.38 B |
| 07/17/2024 | $19.77 | $19.87 (0.51%) | $20.05 | $19.66 | 560,816 | $37.69 B |
| 07/16/2024 | $19.71 | $19.77 (0.3%) | $19.82 | $19.67 | 923,700 | $37.50 B |
| 07/15/2024 | $19.95 | $20.01 (0.3%) | $20.17 | $19.92 | 946,300 | $37.95 B |
| 07/12/2024 | $19.79 | $20.00 (1.06%) | $20.03 | $19.70 | 849,339 | $37.93 B |
| 07/11/2024 | $19.49 | $19.79 (1.54%) | $19.83 | $19.45 | 845,556 | $37.53 B |
| 07/10/2024 | $19.03 | $19.38 (1.84%) | $19.40 | $19.00 | 438,300 | $36.76 B |
| 07/09/2024 | $19.27 | $19.17 (-0.52%) | $19.36 | $19.15 | 498,700 | $36.36 B |
| 07/08/2024 | $19.51 | $19.53 (0.1%) | $19.56 | $19.35 | 927,936 | $37.04 B |
| 07/05/2024 | $19.70 | $19.78 (0.41%) | $19.80 | $19.61 | 556,600 | $37.51 B |
| 07/03/2024 | $19.50 | $19.59 (0.46%) | $19.64 | $19.48 | 387,047 | $37.15 B |
| 07/02/2024 | $19.26 | $19.57 (1.61%) | $19.57 | $19.26 | 993,904 | $37.12 B |
| 07/01/2024 | $18.89 | $18.95 (0.32%) | $19.04 | $18.81 | 973,334 | $35.94 B |
| 06/28/2024 | $18.73 | $18.81 (0.43%) | $18.96 | $18.73 | 652,600 | $35.68 B |