Woodside Energy Group Ltd WDS

ASX · Australia · Energy Minerals

AUD 30.89-0.99 (-3.11%)

Market closed· Oct 1, 2026, 6:19 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 30.89	-3.11%	AUD 31.73	AUD 31.76	AUD 30.73	4.83M
2026-09-30	AUD 31.88	+1.27%	AUD 31.22	AUD 31.99	AUD 31.20	5.22M
2026-09-29	AUD 31.48	-0.91%	AUD 31.91	AUD 32.00	AUD 31.15	3.79M
2026-09-28	AUD 31.77	+0.16%	AUD 31.72	AUD 32.09	AUD 31.44	4.25M
2026-09-25	AUD 31.72	+0.35%	AUD 31.80	AUD 31.95	AUD 31.61	3.77M
2026-09-24	AUD 31.61	+1.54%	AUD 31.51	AUD 31.65	AUD 31.31	3.79M
2026-09-23	AUD 31.13	-1.71%	AUD 31.31	AUD 31.35	AUD 30.91	3.32M
2026-09-22	AUD 31.67	-2.37%	AUD 31.93	AUD 32.04	AUD 31.61	3.67M
2026-09-21	AUD 32.44	+0.06%	AUD 32.45	AUD 32.49	AUD 31.86	3.55M
2026-09-18	AUD 32.42	-1.70%	AUD 32.91	AUD 32.91	AUD 32.40	8.13M
2026-09-17	AUD 32.98	-0.87%	AUD 33.60	AUD 33.60	AUD 32.49	6.46M
2026-09-16	AUD 33.27	+2.84%	AUD 33.05	AUD 33.57	AUD 33.04	5.00M
2026-09-15	AUD 32.35	-2.21%	AUD 32.75	AUD 33.02	AUD 32.35	4.73M
2026-09-14	AUD 33.08	+0.67%	AUD 32.90	AUD 33.25	AUD 32.88	3.58M
2026-09-11	AUD 32.86	-0.18%	AUD 33.17	AUD 33.41	AUD 32.81	3.52M
2026-09-10	AUD 32.92	-0.66%	AUD 33.18	AUD 33.23	AUD 32.69	3.36M
2026-09-09	AUD 33.14	+2.60%	AUD 32.87	AUD 33.18	AUD 32.82	4.94M
2026-09-08	AUD 32.30	-0.09%	AUD 32.15	AUD 32.37	AUD 32.01	3.10M
2026-09-07	AUD 32.33	+1.57%	AUD 32.03	AUD 32.33	AUD 31.92	4.08M
2026-09-04	AUD 31.83	-1.21%	AUD 32.52	AUD 32.65	AUD 31.72	4.60M
2026-09-03	AUD 32.22	-2.60%	AUD 32.23	AUD 32.32	AUD 31.91	5.48M
2026-09-02	AUD 33.08	+1.16%	AUD 33.21	AUD 33.65	AUD 32.95	4.54M
2026-09-01	AUD 32.70	+0.86%	AUD 32.55	AUD 33.03	AUD 32.50	3.74M
2026-08-31	AUD 32.42	+0.46%	AUD 32.25	AUD 32.78	AUD 32.25	6.93M
2026-08-28	AUD 32.27	+0.84%	AUD 32.04	AUD 32.42	AUD 32.00	3.30M
2026-08-27	AUD 32.00	+0.25%	AUD 31.93	AUD 32.26	AUD 31.67	4.51M
2026-08-26	AUD 31.92	-3.27%	AUD 31.85	AUD 32.11	AUD 31.44	8.11M
2026-08-25	AUD 33.00	-1.43%	AUD 33.78	AUD 34.45	AUD 33.00	5.17M
2026-08-24	AUD 33.48	-0.89%	AUD 33.77	AUD 33.77	AUD 33.33	2.55M
2026-08-21	AUD 33.78	+0.51%	AUD 33.89	AUD 34.36	AUD 33.78	6.28M
2026-08-20	AUD 33.61	+0.18%	AUD 33.19	AUD 33.65	AUD 33.19	4.10M
2026-08-19	AUD 33.55	+1.18%	AUD 33.16	AUD 33.79	AUD 33.16	4.34M
2026-08-18	AUD 33.16	+0.94%	AUD 33.12	AUD 33.27	AUD 32.86	3.08M
2026-08-17	AUD 32.85	+0.77%	AUD 32.65	AUD 33.12	AUD 32.62	2.59M
2026-08-14	AUD 32.60	+0.15%	AUD 32.34	AUD 32.80	AUD 32.15	2.54M
2026-08-13	AUD 32.55	-0.70%	AUD 32.71	AUD 32.76	AUD 32.38	2.56M
2026-08-12	AUD 32.78	-0.70%	AUD 32.99	AUD 33.11	AUD 32.57	3.40M
2026-08-11	AUD 33.01	+3.84%	AUD 32.55	AUD 33.07	AUD 32.47	5.39M
2026-08-10	AUD 31.79	-0.28%	AUD 31.90	AUD 32.04	AUD 31.60	2.55M
2026-08-07	AUD 31.88	+0.50%	AUD 32.14	AUD 32.27	AUD 31.88	3.21M
2026-08-06	AUD 31.72	-0.19%	AUD 31.23	AUD 31.83	AUD 31.08	3.80M
2026-08-05	AUD 31.78	-3.55%	AUD 32.15	AUD 32.18	AUD 31.74	6.12M
2026-08-04	AUD 32.95	+1.38%	AUD 32.21	AUD 33.08	AUD 32.10	5.83M
2026-08-03	AUD 32.50	-1.37%	AUD 32.60	AUD 32.63	AUD 32.03	3.94M
2026-07-31	AUD 32.95	+0.15%	AUD 32.91	AUD 33.35	AUD 32.47	5.66M
2026-07-30	AUD 32.90	+0.49%	AUD 32.95	AUD 33.19	AUD 32.57	4.64M
2026-07-29	AUD 32.74	+1.39%	AUD 32.38	AUD 32.82	AUD 32.15	6.09M
2026-07-28	AUD 32.29	+2.77%	AUD 30.82	AUD 32.29	AUD 30.78	5.63M
2026-07-27	AUD 31.42	-2.93%	AUD 31.71	AUD 31.74	AUD 31.02	5.27M
2026-07-24	AUD 32.37	+1.79%	AUD 32.30	AUD 32.70	AUD 32.11	5.88M
2026-07-23	AUD 31.80	+0.47%	AUD 31.90	AUD 32.02	AUD 31.67	5.65M
2026-07-22	AUD 31.65	+1.28%	AUD 31.41	AUD 31.65	AUD 31.25	3.94M
2026-07-21	AUD 31.25	+1.13%	AUD 31.00	AUD 31.46	AUD 31.00	6.19M
2026-07-20	AUD 30.90	+1.44%	AUD 31.03	AUD 31.44	AUD 30.84	5.44M
2026-07-17	AUD 30.46	+3.29%	AUD 29.98	AUD 30.48	AUD 29.85	5.44M
2026-07-16	AUD 29.49	-1.47%	AUD 29.99	AUD 29.99	AUD 29.16	4.62M
2026-07-15	AUD 29.93	-0.89%	AUD 30.12	AUD 30.33	AUD 29.57	4.37M
2026-07-14	AUD 30.20	+3.00%	AUD 30.18	AUD 30.52	AUD 30.00	5.61M
2026-07-13	AUD 29.32	+0.93%	AUD 29.30	AUD 29.45	AUD 29.07	3.70M
2026-07-10	AUD 29.05	-0.85%	AUD 28.61	AUD 29.09	AUD 28.60	3.21M
2026-07-09	AUD 29.30	+1.49%	AUD 29.20	AUD 29.49	AUD 29.11	4.21M
2026-07-08	AUD 28.87	+3.22%	AUD 28.74	AUD 29.08	AUD 28.61	5.28M
2026-07-07	AUD 27.97	-0.46%	AUD 27.85	AUD 28.08	AUD 27.70	3.82M
2026-07-06	AUD 28.10	+0.83%	AUD 27.88	AUD 28.38	AUD 27.88	2.55M
2026-07-03	AUD 27.87	-0.57%	AUD 27.97	AUD 28.06	AUD 27.53	3.16M
2026-07-02	AUD 28.03	-1.30%	AUD 27.90	AUD 28.10	AUD 27.81	3.75M
2026-07-01	AUD 28.40	+0.67%	AUD 28.11	AUD 28.40	AUD 27.75	3.91M
2026-06-30	AUD 28.21	+0.86%	AUD 27.90	AUD 28.43	AUD 27.62	5.44M
2026-06-29	AUD 27.97	+1.16%	AUD 27.52	AUD 27.97	AUD 27.51	4.36M
2026-06-26	AUD 27.65	+0.80%	AUD 27.50	AUD 27.74	AUD 27.41	4.79M
2026-06-25	AUD 27.43	-2.87%	AUD 27.95	AUD 27.97	AUD 27.23	8.33M
2026-06-24	AUD 28.24	-1.43%	AUD 28.48	AUD 28.48	AUD 27.94	6.23M
2026-06-23	AUD 28.65	-0.42%	AUD 28.70	AUD 28.75	AUD 28.35	4.26M
2026-06-22	AUD 28.77	-0.90%	AUD 29.20	AUD 29.28	AUD 28.56	4.03M
2026-06-19	AUD 29.03	+1.43%	AUD 28.42	AUD 29.26	AUD 28.23	13.70M
2026-06-18	AUD 28.62	-1.17%	AUD 29.48	AUD 29.50	AUD 28.62	6.65M
2026-06-17	AUD 28.96	-3.60%	AUD 29.70	AUD 29.70	AUD 28.77	6.77M
2026-06-16	AUD 30.04	+1.97%	AUD 29.44	AUD 30.08	AUD 29.33	5.64M
2026-06-15	AUD 29.46	-5.67%	AUD 31.00	AUD 31.23	AUD 29.30	12.90M
2026-06-12	AUD 31.23	-0.92%	AUD 30.70	AUD 31.23	AUD 30.43	3.76M
2026-06-11	AUD 31.52	+1.55%	AUD 31.41	AUD 31.98	AUD 31.41	4.16M
2026-06-10	AUD 31.04	-0.16%	AUD 30.90	AUD 31.07	AUD 30.75	4.57M
2026-06-09	AUD 31.09	+0.58%	AUD 30.94	AUD 31.28	AUD 30.71	5.08M
2026-06-05	AUD 30.91	-1.34%	AUD 31.20	AUD 31.20	AUD 30.67	2.64M
2026-06-04	AUD 31.33	+0.26%	AUD 31.59	AUD 31.74	AUD 31.25	3.46M
2026-06-03	AUD 31.25	+0.13%	AUD 31.38	AUD 31.52	AUD 31.00	3.63M
2026-06-02	AUD 31.21	+1.76%	AUD 30.95	AUD 31.37	AUD 30.71	5.41M
2026-06-01	AUD 30.67	+0.03%	AUD 30.35	AUD 30.80	AUD 30.08	3.58M
2026-05-29	AUD 30.66	+0.03%	AUD 30.36	AUD 30.66	AUD 30.12	14.32M
2026-05-28	AUD 30.65	-0.20%	AUD 30.33	AUD 30.95	AUD 30.12	4.38M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 30.89	-3.11%	AUD 31.73	AUD 31.76	AUD 30.73	4.83M
2026-09-30	AUD 31.88	+1.27%	AUD 31.22	AUD 31.99	AUD 31.20	5.22M
2026-09-29	AUD 31.48	-0.91%	AUD 31.91	AUD 32.00	AUD 31.15	3.79M
2026-09-28	AUD 31.77	+0.16%	AUD 31.72	AUD 32.09	AUD 31.44	4.25M
2026-09-25	AUD 31.72	+0.35%	AUD 31.80	AUD 31.95	AUD 31.61	3.77M
2026-09-24	AUD 31.61	+1.54%	AUD 31.51	AUD 31.65	AUD 31.31	3.79M
2026-09-23	AUD 31.13	-1.71%	AUD 31.31	AUD 31.35	AUD 30.91	3.32M
2026-09-22	AUD 31.67	-2.37%	AUD 31.93	AUD 32.04	AUD 31.61	3.67M
2026-09-21	AUD 32.44	+0.06%	AUD 32.45	AUD 32.49	AUD 31.86	3.55M
2026-09-18	AUD 32.42	-1.70%	AUD 32.91	AUD 32.91	AUD 32.40	8.13M
2026-09-17	AUD 32.98	-0.87%	AUD 33.60	AUD 33.60	AUD 32.49	6.46M
2026-09-16	AUD 33.27	+2.84%	AUD 33.05	AUD 33.57	AUD 33.04	5.00M
2026-09-15	AUD 32.35	-2.21%	AUD 32.75	AUD 33.02	AUD 32.35	4.73M
2026-09-14	AUD 33.08	+0.67%	AUD 32.90	AUD 33.25	AUD 32.88	3.58M
2026-09-11	AUD 32.86	-0.18%	AUD 33.17	AUD 33.41	AUD 32.81	3.52M
2026-09-10	AUD 32.92	-0.66%	AUD 33.18	AUD 33.23	AUD 32.69	3.36M
2026-09-09	AUD 33.14	+2.60%	AUD 32.87	AUD 33.18	AUD 32.82	4.94M
2026-09-08	AUD 32.30	-0.09%	AUD 32.15	AUD 32.37	AUD 32.01	3.10M
2026-09-07	AUD 32.33	+1.57%	AUD 32.03	AUD 32.33	AUD 31.92	4.08M
2026-09-04	AUD 31.83	-1.21%	AUD 32.52	AUD 32.65	AUD 31.72	4.60M
2026-09-03	AUD 32.22	-2.60%	AUD 32.23	AUD 32.32	AUD 31.91	5.48M
2026-09-02	AUD 33.08	+1.16%	AUD 33.21	AUD 33.65	AUD 32.95	4.54M
2026-09-01	AUD 32.70	+0.86%	AUD 32.55	AUD 33.03	AUD 32.50	3.74M
2026-08-31	AUD 32.42	+0.46%	AUD 32.25	AUD 32.78	AUD 32.25	6.93M
2026-08-28	AUD 32.27	+0.84%	AUD 32.04	AUD 32.42	AUD 32.00	3.30M
2026-08-27	AUD 32.00	+0.25%	AUD 31.93	AUD 32.26	AUD 31.67	4.51M
2026-08-26	AUD 31.92	-3.27%	AUD 31.85	AUD 32.11	AUD 31.44	8.11M
2026-08-25	AUD 33.00	-1.43%	AUD 33.78	AUD 34.45	AUD 33.00	5.17M
2026-08-24	AUD 33.48	-0.89%	AUD 33.77	AUD 33.77	AUD 33.33	2.55M
2026-08-21	AUD 33.78	+0.51%	AUD 33.89	AUD 34.36	AUD 33.78	6.28M
2026-08-20	AUD 33.61	+0.18%	AUD 33.19	AUD 33.65	AUD 33.19	4.10M
2026-08-19	AUD 33.55	+1.18%	AUD 33.16	AUD 33.79	AUD 33.16	4.34M
2026-08-18	AUD 33.16	+0.94%	AUD 33.12	AUD 33.27	AUD 32.86	3.08M
2026-08-17	AUD 32.85	+0.77%	AUD 32.65	AUD 33.12	AUD 32.62	2.59M
2026-08-14	AUD 32.60	+0.15%	AUD 32.34	AUD 32.80	AUD 32.15	2.54M
2026-08-13	AUD 32.55	-0.70%	AUD 32.71	AUD 32.76	AUD 32.38	2.56M
2026-08-12	AUD 32.78	-0.70%	AUD 32.99	AUD 33.11	AUD 32.57	3.40M
2026-08-11	AUD 33.01	+3.84%	AUD 32.55	AUD 33.07	AUD 32.47	5.39M
2026-08-10	AUD 31.79	-0.28%	AUD 31.90	AUD 32.04	AUD 31.60	2.55M
2026-08-07	AUD 31.88	+0.50%	AUD 32.14	AUD 32.27	AUD 31.88	3.21M
2026-08-06	AUD 31.72	-0.19%	AUD 31.23	AUD 31.83	AUD 31.08	3.80M
2026-08-05	AUD 31.78	-3.55%	AUD 32.15	AUD 32.18	AUD 31.74	6.12M
2026-08-04	AUD 32.95	+1.38%	AUD 32.21	AUD 33.08	AUD 32.10	5.83M
2026-08-03	AUD 32.50	-1.37%	AUD 32.60	AUD 32.63	AUD 32.03	3.94M
2026-07-31	AUD 32.95	+0.15%	AUD 32.91	AUD 33.35	AUD 32.47	5.66M
2026-07-30	AUD 32.90	+0.49%	AUD 32.95	AUD 33.19	AUD 32.57	4.64M
2026-07-29	AUD 32.74	+1.39%	AUD 32.38	AUD 32.82	AUD 32.15	6.09M
2026-07-28	AUD 32.29	+2.77%	AUD 30.82	AUD 32.29	AUD 30.78	5.63M
2026-07-27	AUD 31.42	-2.93%	AUD 31.71	AUD 31.74	AUD 31.02	5.27M
2026-07-24	AUD 32.37	+1.79%	AUD 32.30	AUD 32.70	AUD 32.11	5.88M
2026-07-23	AUD 31.80	+0.47%	AUD 31.90	AUD 32.02	AUD 31.67	5.65M
2026-07-22	AUD 31.65	+1.28%	AUD 31.41	AUD 31.65	AUD 31.25	3.94M
2026-07-21	AUD 31.25	+1.13%	AUD 31.00	AUD 31.46	AUD 31.00	6.19M
2026-07-20	AUD 30.90	+1.44%	AUD 31.03	AUD 31.44	AUD 30.84	5.44M
2026-07-17	AUD 30.46	+3.29%	AUD 29.98	AUD 30.48	AUD 29.85	5.44M
2026-07-16	AUD 29.49	-1.47%	AUD 29.99	AUD 29.99	AUD 29.16	4.62M
2026-07-15	AUD 29.93	-0.89%	AUD 30.12	AUD 30.33	AUD 29.57	4.37M
2026-07-14	AUD 30.20	+3.00%	AUD 30.18	AUD 30.52	AUD 30.00	5.61M
2026-07-13	AUD 29.32	+0.93%	AUD 29.30	AUD 29.45	AUD 29.07	3.70M
2026-07-10	AUD 29.05	-0.85%	AUD 28.61	AUD 29.09	AUD 28.60	3.21M
2026-07-09	AUD 29.30	+1.49%	AUD 29.20	AUD 29.49	AUD 29.11	4.21M
2026-07-08	AUD 28.87	+3.22%	AUD 28.74	AUD 29.08	AUD 28.61	5.28M
2026-07-07	AUD 27.97	-0.46%	AUD 27.85	AUD 28.08	AUD 27.70	3.82M
2026-07-06	AUD 28.10	+0.83%	AUD 27.88	AUD 28.38	AUD 27.88	2.55M
2026-07-03	AUD 27.87	-0.57%	AUD 27.97	AUD 28.06	AUD 27.53	3.16M
2026-07-02	AUD 28.03	-1.30%	AUD 27.90	AUD 28.10	AUD 27.81	3.75M
2026-07-01	AUD 28.40	+0.67%	AUD 28.11	AUD 28.40	AUD 27.75	3.91M
2026-06-30	AUD 28.21	+0.86%	AUD 27.90	AUD 28.43	AUD 27.62	5.44M
2026-06-29	AUD 27.97	+1.16%	AUD 27.52	AUD 27.97	AUD 27.51	4.36M
2026-06-26	AUD 27.65	+0.80%	AUD 27.50	AUD 27.74	AUD 27.41	4.79M
2026-06-25	AUD 27.43	-2.87%	AUD 27.95	AUD 27.97	AUD 27.23	8.33M
2026-06-24	AUD 28.24	-1.43%	AUD 28.48	AUD 28.48	AUD 27.94	6.23M
2026-06-23	AUD 28.65	-0.42%	AUD 28.70	AUD 28.75	AUD 28.35	4.26M
2026-06-22	AUD 28.77	-0.90%	AUD 29.20	AUD 29.28	AUD 28.56	4.03M
2026-06-19	AUD 29.03	+1.43%	AUD 28.42	AUD 29.26	AUD 28.23	13.70M
2026-06-18	AUD 28.62	-1.17%	AUD 29.48	AUD 29.50	AUD 28.62	6.65M
2026-06-17	AUD 28.96	-3.60%	AUD 29.70	AUD 29.70	AUD 28.77	6.77M
2026-06-16	AUD 30.04	+1.97%	AUD 29.44	AUD 30.08	AUD 29.33	5.64M
2026-06-15	AUD 29.46	-5.67%	AUD 31.00	AUD 31.23	AUD 29.30	12.90M
2026-06-12	AUD 31.23	-0.92%	AUD 30.70	AUD 31.23	AUD 30.43	3.76M
2026-06-11	AUD 31.52	+1.55%	AUD 31.41	AUD 31.98	AUD 31.41	4.16M
2026-06-10	AUD 31.04	-0.16%	AUD 30.90	AUD 31.07	AUD 30.75	4.57M
2026-06-09	AUD 31.09	+0.58%	AUD 30.94	AUD 31.28	AUD 30.71	5.08M
2026-06-05	AUD 30.91	-1.34%	AUD 31.20	AUD 31.20	AUD 30.67	2.64M
2026-06-04	AUD 31.33	+0.26%	AUD 31.59	AUD 31.74	AUD 31.25	3.46M
2026-06-03	AUD 31.25	+0.13%	AUD 31.38	AUD 31.52	AUD 31.00	3.63M
2026-06-02	AUD 31.21	+1.76%	AUD 30.95	AUD 31.37	AUD 30.71	5.41M
2026-06-01	AUD 30.67	+0.03%	AUD 30.35	AUD 30.80	AUD 30.08	3.58M
2026-05-29	AUD 30.66	+0.03%	AUD 30.36	AUD 30.66	AUD 30.12	14.32M
2026-05-28	AUD 30.65	-0.20%	AUD 30.33	AUD 30.95	AUD 30.12	4.38M