5 DAY PERFORMANCE
-8.58%
1 MONTH PERFORMANCE
-10.03%
3 MONTH PERFORMANCE
-13.73%
6 MONTH PERFORMANCE
-25.32%
YEAR-TO-DATE PERFORMANCE
-12.63%
1 YEAR PERFORMANCE
-32.09%
Woodside Energy Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $14.19 | $13.62 (-4.02%) | $14.24 | $13.60 | 1.79 M | $25.82 B |
| 04/02/2025 | $14.50 | $14.54 (0.28%) | $14.56 | $14.40 | 824,720 | $27.56 B |
| 04/01/2025 | $14.64 | $14.75 (0.75%) | $14.78 | $14.56 | 1.00 M | $27.96 B |
| 03/31/2025 | $14.50 | $14.49 (-0.07%) | $14.63 | $14.31 | 1.09 M | $27.47 B |
| 03/28/2025 | $14.95 | $14.91 (-0.27%) | $15.02 | $14.85 | 647,958 | $28.26 B |
| 03/27/2025 | $14.84 | $14.89 (0.34%) | $14.97 | $14.79 | 818,409 | $28.23 B |
| 03/26/2025 | $14.67 | $14.71 (0.27%) | $14.82 | $14.65 | 578,887 | $27.89 B |
| 03/25/2025 | $14.65 | $14.57 (-0.55%) | $14.72 | $14.50 | 857,747 | $27.62 B |
| 03/24/2025 | $14.40 | $14.53 (0.9%) | $14.60 | $14.40 | 988,800 | $27.54 B |
| 03/21/2025 | $14.44 | $14.20 (-1.66%) | $14.47 | $14.16 | 1.05 M | $26.92 B |
| 03/20/2025 | $14.44 | $14.42 (-0.14%) | $14.60 | $14.29 | 758,200 | $27.34 B |
| 03/19/2025 | $14.51 | $14.67 (1.1%) | $14.75 | $14.49 | 784,125 | $27.81 B |
| 03/18/2025 | $14.66 | $14.51 (-1.02%) | $14.66 | $14.43 | 855,553 | $27.51 B |
| 03/17/2025 | $14.48 | $14.65 (1.17%) | $14.79 | $14.48 | 1.21 M | $27.77 B |
| 03/14/2025 | $14.13 | $14.37 (1.7%) | $14.37 | $14.11 | 1.08 M | $27.24 B |
| 03/13/2025 | $14.37 | $14.15 (-1.53%) | $14.43 | $14.11 | 917,100 | $26.82 B |
| 03/12/2025 | $14.35 | $14.34 (-0.07%) | $14.45 | $14.29 | 810,354 | $27.18 B |
| 03/11/2025 | $14.61 | $14.44 (-1.16%) | $14.70 | $14.32 | 1.32 M | $27.37 B |
| 03/10/2025 | $14.51 | $14.37 (-0.96%) | $14.65 | $14.22 | 1.31 M | $27.24 B |
| 03/07/2025 | $14.35 | $14.43 (0.56%) | $14.66 | $14.35 | 1.16 M | $27.35 B |
| 03/06/2025 | $14.94 | $15.09 (1%) | $15.11 | $14.87 | 1.17 M | $28.61 B |
| 03/05/2025 | $15.10 | $15.14 (0.26%) | $15.20 | $14.89 | 752,200 | $28.70 B |
| 03/04/2025 | $15.11 | $15.15 (0.26%) | $15.25 | $14.79 | 996,800 | $28.72 B |
| 03/03/2025 | $15.67 | $15.34 (-2.11%) | $15.83 | $15.16 | 1.48 M | $29.08 B |
| 02/28/2025 | $15.40 | $15.35 (-0.32%) | $15.48 | $15.20 | 655,355 | $29.10 B |
| 02/27/2025 | $15.64 | $15.51 (-0.83%) | $15.65 | $15.48 | 1.03 M | $29.41 B |
| 02/26/2025 | $15.91 | $15.46 (-2.83%) | $15.91 | $15.40 | 1.21 M | $29.31 B |
| 02/25/2025 | $15.30 | $14.99 (-2.03%) | $15.34 | $14.85 | 1.23 M | $28.42 B |
| 02/24/2025 | $14.81 | $14.61 (-1.35%) | $14.81 | $14.54 | 1.17 M | $27.70 B |
| 02/21/2025 | $14.91 | $14.60 (-2.08%) | $14.99 | $14.51 | 988,800 | $27.68 B |
| 02/20/2025 | $14.88 | $15.06 (1.21%) | $15.13 | $14.88 | 618,436 | $28.55 B |
| 02/19/2025 | $14.80 | $14.70 (-0.68%) | $14.86 | $14.63 | 1.05 M | $27.87 B |
| 02/18/2025 | $15.13 | $14.84 (-1.92%) | $15.19 | $14.83 | 1.23 M | $28.14 B |
| 02/14/2025 | $15.66 | $15.53 (-0.83%) | $15.80 | $15.53 | 462,625 | $29.45 B |
| 02/13/2025 | $15.46 | $15.64 (1.16%) | $15.68 | $15.35 | 746,425 | $29.65 B |
| 02/12/2025 | $15.54 | $15.39 (-0.97%) | $15.63 | $15.39 | 482,700 | $29.18 B |
| 02/11/2025 | $15.42 | $15.53 (0.71%) | $15.60 | $15.42 | 371,800 | $29.45 B |
| 02/10/2025 | $15.53 | $15.56 (0.19%) | $15.57 | $15.37 | 575,900 | $29.50 B |
| 02/07/2025 | $15.46 | $15.36 (-0.65%) | $15.61 | $15.36 | 541,006 | $29.12 B |
| 02/06/2025 | $15.66 | $15.38 (-1.79%) | $15.70 | $15.38 | 425,473 | $29.16 B |
| 02/05/2025 | $15.50 | $15.60 (0.65%) | $15.65 | $15.43 | 983,370 | $29.58 B |
| 02/04/2025 | $15.00 | $15.49 (3.27%) | $15.50 | $14.91 | 582,560 | $29.37 B |
| 02/03/2025 | $15.15 | $15.08 (-0.46%) | $15.22 | $15.03 | 725,133 | $28.59 B |
| 01/31/2025 | $15.50 | $15.25 (-1.61%) | $15.50 | $15.23 | 728,500 | $28.91 B |
| 01/30/2025 | $15.45 | $15.56 (0.71%) | $15.65 | $15.45 | 547,835 | $29.50 B |
| 01/29/2025 | $15.45 | $15.45 (0%) | $15.52 | $15.26 | 586,700 | $29.29 B |
| 01/28/2025 | $15.51 | $15.26 (-1.61%) | $15.51 | $15.15 | 834,036 | $28.93 B |
| 01/27/2025 | $15.51 | $15.46 (-0.32%) | $15.57 | $15.40 | 817,200 | $29.31 B |
| 01/24/2025 | $15.61 | $15.51 (-0.64%) | $15.67 | $15.42 | 748,757 | $29.41 B |
| 01/23/2025 | $15.71 | $15.81 (0.64%) | $15.91 | $15.71 | 527,244 | $29.98 B |
| 01/22/2025 | $15.89 | $15.65 (-1.51%) | $15.99 | $15.65 | 893,244 | $29.67 B |
| 01/21/2025 | $16.05 | $16.32 (1.68%) | $16.39 | $15.95 | 1.07 M | $30.94 B |
| 01/17/2025 | $15.96 | $15.93 (-0.19%) | $16.05 | $15.90 | 660,514 | $30.20 B |
| 01/16/2025 | $16.03 | $16.01 (-0.12%) | $16.12 | $15.92 | 770,715 | $30.36 B |
| 01/15/2025 | $16.25 | $16.26 (0.06%) | $16.28 | $16.06 | 749,600 | $30.83 B |
| 01/14/2025 | $16.12 | $16.17 (0.31%) | $16.24 | $16.01 | 819,100 | $30.66 B |
| 01/13/2025 | $15.87 | $16.06 (1.2%) | $16.17 | $15.77 | 922,000 | $30.45 B |
| 01/10/2025 | $16.00 | $15.71 (-1.81%) | $16.09 | $15.62 | 1.00 M | $30.01 B |
| 01/08/2025 | $15.91 | $15.81 (-0.63%) | $15.91 | $15.65 | 818,300 | $30.20 B |
| 01/07/2025 | $16.10 | $16.11 (0.06%) | $16.24 | $16.05 | 931,538 | $30.77 B |
| 01/06/2025 | $15.99 | $15.98 (-0.06%) | $16.18 | $15.95 | 695,700 | $30.53 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.
