Woodside Energy Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	33.470	33.790	32.510	32.770	32.770	5,674,655
2026-10-21	33.380	33.960	33.170	33.960	33.960	4,753,806
2026-10-20	34.000	34.120	33.600	33.820	33.820	3,971,612
2026-10-19	33.770	34.040	33.580	34.030	34.030	5,131,507
2026-10-16	33.480	33.500	33.140	33.140	33.140	5,250,992
2026-10-15	33.400	33.420	32.870	33.360	33.360	6,031,897
2026-10-14	32.960	33.200	32.820	33.200	33.200	5,044,290
2026-10-13	32.500	32.850	32.460	32.780	32.780	3,550,725
2026-10-12	32.210	32.340	31.865	32.180	32.180	2,098,166
2026-10-09	32.500	32.580	32.045	32.320	32.320	3,185,432
2026-10-08	31.640	32.330	31.490	32.310	32.310	4,411,768
2026-10-07	31.210	31.500	31.130	31.500	31.500	5,504,748
2026-10-06	31.090	31.340	30.870	31.240	31.240	3,784,155
2026-10-05	31.290	31.410	31.130	31.220	31.220	2,721,877
2026-10-02	31.100	31.500	31.100	31.240	31.240	3,680,929
2026-10-01	31.730	31.760	30.730	30.890	30.890	4,833,856
2026-09-30	31.220	31.990	31.200	31.880	31.880	5,218,346
2026-09-29	31.910	32.000	31.150	31.480	31.480	3,785,287
2026-09-28	31.720	32.090	31.440	31.770	31.770	4,246,804
2026-09-25	31.800	31.950	31.610	31.720	31.720	3,771,238
2026-09-24	31.510	31.650	31.310	31.610	31.610	3,793,066
2026-09-23	31.310	31.350	30.910	31.130	31.130	3,322,906
2026-09-22	31.930	32.040	31.610	31.670	31.670	3,671,261

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.