-
5 DAY PERFORMANCE
+5.34% -
1 MONTH PERFORMANCE
-2.23% -
3 MONTH PERFORMANCE
-6.52% -
6 MONTH PERFORMANCE
-10.50% -
YEAR-TO-DATE PERFORMANCE
-23.23% -
1 YEAR PERFORMANCE
-21.71%
Woodside Energy Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $15.97 | $16.19 (1.38%) | $16.29 | $15.97 | 851,905 | $30.70 B |
| 11/20/2024 | $15.87 | $15.92 (0.32%) | $15.98 | $15.86 | 591,856 | $30.18 B |
| 11/19/2024 | $15.94 | $15.96 (0.13%) | $16.06 | $15.88 | 968,900 | $30.26 B |
| 11/18/2024 | $15.65 | $15.86 (1.34%) | $15.89 | $15.62 | 1.87 M | $30.07 B |
| 11/15/2024 | $15.57 | $15.37 (-1.28%) | $15.60 | $15.36 | 935,700 | $29.14 B |
| 11/14/2024 | $15.38 | $15.42 (0.26%) | $15.54 | $15.36 | 1.57 M | $29.24 B |
| 11/13/2024 | $15.40 | $15.52 (0.78%) | $15.62 | $15.24 | 1.39 M | $29.43 B |
| 11/12/2024 | $15.50 | $15.39 (-0.71%) | $15.62 | $15.36 | 1.64 M | $29.18 B |
| 11/11/2024 | $15.65 | $15.72 (0.45%) | $15.85 | $15.65 | 968,700 | $29.81 B |
| 11/08/2024 | $15.79 | $15.67 (-0.76%) | $15.79 | $15.53 | 717,000 | $29.71 B |
| 11/07/2024 | $16.01 | $16.10 (0.56%) | $16.17 | $15.92 | 1.29 M | $30.76 B |
| 11/06/2024 | $15.36 | $15.58 (1.43%) | $15.65 | $15.29 | 845,100 | $29.76 B |
| 11/05/2024 | $15.80 | $15.85 (0.32%) | $15.87 | $15.70 | 926,917 | $30.28 B |
| 11/04/2024 | $15.80 | $15.77 (-0.19%) | $15.95 | $15.75 | 1.23 M | $30.12 B |
| 11/01/2024 | $15.83 | $15.61 (-1.39%) | $15.91 | $15.54 | 970,870 | $29.82 B |
| 10/31/2024 | $15.65 | $15.75 (0.64%) | $15.86 | $15.57 | 1.19 M | $30.09 B |
| 10/30/2024 | $15.72 | $15.79 (0.45%) | $15.91 | $15.68 | 609,091 | $30.16 B |
| 10/29/2024 | $15.83 | $15.76 (-0.44%) | $15.92 | $15.71 | 783,048 | $30.11 B |
| 10/28/2024 | $15.88 | $16.02 (0.88%) | $16.11 | $15.82 | 1.07 M | $30.60 B |
| 10/25/2024 | $16.13 | $16.11 (-0.12%) | $16.25 | $16.10 | 706,800 | $30.77 B |
| 10/24/2024 | $16.05 | $16.15 (0.62%) | $16.17 | $15.99 | 769,500 | $30.85 B |
| 10/23/2024 | $16.02 | $16.08 (0.37%) | $16.12 | $15.92 | 783,725 | $30.72 B |
| 10/22/2024 | $16.47 | $16.56 (0.55%) | $16.60 | $16.38 | 579,830 | $31.63 B |
| 10/21/2024 | $16.68 | $16.62 (-0.36%) | $16.82 | $16.58 | 596,975 | $31.75 B |
| 10/18/2024 | $16.41 | $16.45 (0.24%) | $16.52 | $16.31 | 601,720 | $31.42 B |
| 10/17/2024 | $16.64 | $16.71 (0.42%) | $16.72 | $16.54 | 905,911 | $31.92 B |
| 10/16/2024 | $16.74 | $16.74 (0%) | $16.88 | $16.61 | 824,825 | $31.98 B |
| 10/15/2024 | $16.60 | $16.38 (-1.33%) | $16.63 | $16.38 | 1.25 M | $31.29 B |
| 10/14/2024 | $17.35 | $17.15 (-1.15%) | $17.42 | $17.10 | 1.12 M | $32.76 B |
| 10/11/2024 | $17.39 | $17.60 (1.21%) | $17.69 | $17.37 | 776,473 | $33.62 B |
| 10/10/2024 | $17.34 | $17.63 (1.67%) | $17.66 | $17.28 | 1.06 M | $33.68 B |
| 10/09/2024 | $17.14 | $17.21 (0.41%) | $17.32 | $17.10 | 703,335 | $32.88 B |
| 10/08/2024 | $17.73 | $17.58 (-0.85%) | $17.76 | $17.47 | 672,900 | $33.58 B |
| 10/07/2024 | $18.04 | $18.32 (1.55%) | $18.43 | $18.04 | 1.04 M | $35.00 B |
| 10/04/2024 | $18.20 | $18.25 (0.27%) | $18.30 | $18.10 | 615,753 | $34.60 B |
| 10/03/2024 | $17.76 | $18.04 (1.58%) | $18.10 | $17.74 | 796,200 | $34.20 B |
| 10/02/2024 | $18.10 | $17.90 (-1.1%) | $18.12 | $17.65 | 677,500 | $33.94 B |
| 10/01/2024 | $17.25 | $17.83 (3.36%) | $17.93 | $17.25 | 1.00 M | $33.81 B |
| 09/30/2024 | $17.38 | $17.24 (-0.81%) | $17.44 | $17.11 | 1.01 M | $32.69 B |
| 09/27/2024 | $16.85 | $17.06 (1.25%) | $17.08 | $16.84 | 551,213 | $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 |