5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+17.59%
3 MONTH PERFORMANCE
+9.92%
6 MONTH PERFORMANCE
+7.59%
YEAR-TO-DATE PERFORMANCE
+20.08%
1 YEAR PERFORMANCE
+26.15%
Woodside Energy Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $18.58 | $18.72 (0.75%) | $18.74 | $18.25 | 845.67 K | $35.48 B |
| 02/17/2026 | $18.25 | $18.27 (0.11%) | $18.32 | $17.90 | 944.25 K | $34.62 B |
| 02/13/2026 | $18.24 | $18.62 (2.08%) | $18.64 | $18.23 | 916.50 K | $35.29 B |
| 02/12/2026 | $18.70 | $18.41 (-1.55%) | $18.80 | $18.21 | 1.02 M | $34.89 B |
| 02/11/2026 | $18.55 | $18.75 (1.08%) | $18.82 | $18.54 | 928.07 K | $35.53 B |
| 02/10/2026 | $18.50 | $18.44 (-0.32%) | $18.57 | $18.32 | 428.73 K | $34.95 B |
| 02/09/2026 | $18.24 | $18.52 (1.54%) | $18.53 | $18.18 | 578.50 K | $35.10 B |
| 02/06/2026 | $17.80 | $18.15 (1.97%) | $18.16 | $17.75 | 653.58 K | $34.40 B |
| 02/05/2026 | $18.00 | $17.84 (-0.89%) | $18.09 | $17.75 | 1.01 M | $33.81 B |
| 02/04/2026 | $18.01 | $18.21 (1.11%) | $18.24 | $17.87 | 1.45 M | $34.51 B |
| 02/03/2026 | $17.34 | $17.80 (2.65%) | $17.84 | $17.34 | 958.47 K | $33.73 B |
| 02/02/2026 | $17.18 | $17.23 (0.29%) | $17.48 | $17.12 | 945.54 K | $32.65 B |
| 01/30/2026 | $17.77 | $17.62 (-0.84%) | $17.89 | $17.43 | 778.10 K | $33.39 B |
| 01/29/2026 | $17.78 | $17.67 (-0.62%) | $18.12 | $17.54 | 1.48 M | $33.49 B |
| 01/28/2026 | $17.48 | $17.42 (-0.34%) | $17.56 | $17.23 | 671.01 K | $33.01 B |
| 01/27/2026 | $17.00 | $17.35 (2.06%) | $17.35 | $16.95 | 570.82 K | $32.88 B |
| 01/26/2026 | $16.91 | $16.83 (-0.47%) | $16.93 | $16.75 | 699.43 K | $31.90 B |
| 01/23/2026 | $16.57 | $16.72 (0.91%) | $16.77 | $16.57 | 516.95 K | $31.69 B |
| 01/22/2026 | $16.32 | $16.38 (0.37%) | $16.45 | $16.32 | 666.53 K | $31.04 B |
| 01/21/2026 | $16.00 | $16.27 (1.69%) | $16.29 | $15.98 | 1.47 M | $30.83 B |
| 01/20/2026 | $15.91 | $15.82 (-0.57%) | $15.99 | $15.79 | 565.71 K | $29.98 B |
| 01/16/2026 | $15.79 | $15.92 (0.82%) | $15.93 | $15.79 | 678.98 K | $30.17 B |
| 01/15/2026 | $15.96 | $15.76 (-1.25%) | $15.98 | $15.76 | 970.70 K | $29.87 B |
| 01/14/2026 | $15.97 | $16.14 (1.06%) | $16.42 | $15.96 | 1.80 M | $30.59 B |
| 01/13/2026 | $15.73 | $15.82 (0.57%) | $15.94 | $15.73 | 1.27 M | $29.98 B |
| 01/12/2026 | $15.89 | $16.00 (0.69%) | $16.01 | $15.81 | 610.36 K | $30.32 B |
| 01/09/2026 | $15.73 | $15.86 (0.83%) | $15.96 | $15.73 | 580.60 K | $30.06 B |
| 01/08/2026 | $15.46 | $15.70 (1.55%) | $15.79 | $15.45 | 1.15 M | $29.75 B |
| 01/07/2026 | $15.50 | $15.34 (-1.03%) | $15.50 | $15.33 | 1.28 M | $29.07 B |
| 01/06/2026 | $15.77 | $15.61 (-1.01%) | $15.87 | $15.57 | 1.22 M | $29.58 B |
| 01/05/2026 | $15.69 | $15.69 (0%) | $15.76 | $15.41 | 1.31 M | $29.74 B |
| 01/02/2026 | $15.71 | $15.99 (1.78%) | $16.01 | $15.64 | 777.90 K | $30.30 B |
| 12/31/2025 | $15.70 | $15.59 (-0.7%) | $15.70 | $15.57 | 630.34 K | $29.55 B |
| 12/30/2025 | $15.67 | $15.62 (-0.32%) | $15.73 | $15.62 | 544.00 K | $29.60 B |
| 12/29/2025 | $15.42 | $15.52 (0.65%) | $15.52 | $15.42 | 694.56 K | $29.41 B |
| 12/26/2025 | $15.35 | $15.36 (0.07%) | $15.43 | $15.32 | 776.10 K | $29.11 B |
| 12/24/2025 | $15.50 | $15.42 (-0.52%) | $15.55 | $15.41 | 424.40 K | $29.22 B |
| 12/23/2025 | $15.49 | $15.48 (-0.06%) | $15.55 | $15.35 | 1.35 M | $29.34 B |
| 12/22/2025 | $15.16 | $15.23 (0.46%) | $15.25 | $15.12 | 1.34 M | $28.86 B |
| 12/19/2025 | $14.84 | $14.90 (0.4%) | $15.14 | $14.84 | 2.40 M | $28.24 B |
| 12/18/2025 | $15.15 | $14.58 (-3.76%) | $15.15 | $14.57 | 2.96 M | $27.63 B |
| 12/17/2025 | $15.60 | $15.45 (-0.96%) | $15.61 | $15.35 | 1.90 M | $29.28 B |
| 12/16/2025 | $15.92 | $15.65 (-1.7%) | $15.94 | $15.51 | 1.22 M | $29.66 B |
| 12/15/2025 | $16.24 | $16.09 (-0.92%) | $16.29 | $15.94 | 1.02 M | $30.49 B |
| 12/12/2025 | $16.43 | $16.22 (-1.28%) | $16.45 | $16.20 | 452.00 K | $30.74 B |
| 12/11/2025 | $16.35 | $16.38 (0.18%) | $16.51 | $16.35 | 421.50 K | $31.04 B |
| 12/10/2025 | $16.48 | $16.48 (0%) | $16.52 | $16.22 | 586.11 K | $31.23 B |
| 12/09/2025 | $16.47 | $16.48 (0.06%) | $16.58 | $16.45 | 593.90 K | $31.23 B |
| 12/08/2025 | $16.63 | $16.46 (-1.02%) | $16.72 | $16.45 | 591.80 K | $31.19 B |
| 12/05/2025 | $16.74 | $16.58 (-0.96%) | $16.88 | $16.56 | 551.62 K | $31.42 B |
| 12/04/2025 | $16.91 | $16.89 (-0.12%) | $16.95 | $16.82 | 579.78 K | $32.01 B |
| 12/03/2025 | $16.76 | $16.88 (0.72%) | $16.98 | $16.76 | 842.30 K | $31.99 B |
| 12/02/2025 | $16.62 | $16.66 (0.24%) | $16.70 | $16.50 | 502.20 K | $31.57 B |
| 12/01/2025 | $16.47 | $16.49 (0.12%) | $16.63 | $16.46 | 490.10 K | $31.25 B |
| 11/28/2025 | $16.26 | $16.36 (0.62%) | $16.41 | $16.21 | 228.91 K | $31.00 B |
| 11/26/2025 | $16.34 | $16.45 (0.67%) | $16.50 | $16.31 | 498.71 K | $31.18 B |
| 11/25/2025 | $16.30 | $16.25 (-0.31%) | $16.30 | $16.03 | 527.71 K | $30.80 B |
| 11/24/2025 | $16.27 | $16.29 (0.12%) | $16.36 | $16.07 | 555.77 K | $30.87 B |
| 11/21/2025 | $16.39 | $16.47 (0.49%) | $16.59 | $16.35 | 652.43 K | $31.21 B |
| 11/20/2025 | $17.01 | $16.59 (-2.47%) | $17.10 | $16.58 | 740.04 K | $31.44 B |
| 11/19/2025 | $16.94 | $16.94 (0%) | $16.98 | $16.86 | 590.08 K | $32.10 B |
| 11/18/2025 | $16.99 | $17.03 (0.24%) | $17.12 | $16.86 | 831.64 K | $32.27 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.
