Woodside Energy Group Ltd (WDS.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +3.2% vs the 50-day and +8.2% vs the 200-day average, 7% below the 52-week high and +54% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Woodside Energy Group Ltd trades 3.2% above its 50-day and 8.2% above its 200-day moving average. (as of 2026-10-30)

Woodside Energy Group is an Australian producer and exporter of liquefied natural gas and oil, formed through the merger of Woodside Petroleum and BHP's petroleum arm. It operates offshore gas and oil fields around Australia and holds interests in projects in North America and West Africa.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WDS.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	32.77	33.68	32.75	33.33	+1.80%	4,137,633
2026-10-29	32.33	32.80	32.22	32.74	+1.90%	3,325,688
2026-10-28	32.90	33.05	32.13	32.13	-3.16%	3,536,699
2026-10-27	33.15	33.34	32.97	33.18	+0.27%	3,503,756
2026-10-26	33.33	33.40	33.09	33.09	+0.70%	3,832,960
2026-10-23	32.85	32.98	31.98	32.86	+0.27%	4,743,457
2026-10-22	33.47	33.79	32.51	32.77	-3.50%	5,674,655
2026-10-21	33.38	33.96	33.17	33.96	+0.41%	4,753,806
2026-10-20	34.00	34.12	33.60	33.82	-0.62%	3,971,612
2026-10-19	33.77	34.04	33.58	34.03	+2.69%	5,264,366
2026-10-16	33.48	33.50	33.14	33.14	-0.66%	5,835,594
2026-10-15	33.40	33.42	32.87	33.36	+0.48%	6,031,897
2026-10-14	32.96	33.20	32.82	33.20	+1.28%	5,044,290
2026-10-13	32.50	32.85	32.46	32.78	+1.86%	3,550,725
2026-10-12	32.21	32.34	31.86	32.18	-0.43%	2,098,166
2026-10-09	32.50	32.58	32.05	32.32	+0.03%	3,185,432
2026-10-08	31.64	32.33	31.49	32.31	+2.57%	4,411,768
2026-10-07	31.21	31.50	31.13	31.50	+0.83%	5,504,748
2026-10-06	31.09	31.34	30.87	31.24	+0.06%	3,784,155
2026-10-05	31.29	31.41	31.13	31.22	-0.06%	2,721,877
2026-10-02	31.10	31.50	31.10	31.24	+1.13%	3,680,929
2026-10-01	31.73	31.76	30.73	30.89	-3.11%	4,833,856
2026-09-30	31.22	31.99	31.20	31.88	+1.27%	5,218,346
2026-09-29	31.91	32.00	31.15	31.48	-0.91%	3,785,287
2026-09-28	31.72	32.09	31.44	31.77	+0.16%	4,246,804
2026-09-25	31.80	31.95	31.61	31.72	+0.35%	3,771,238
2026-09-24	31.51	31.65	31.31	31.61	+1.54%	3,793,066
2026-09-23	31.31	31.35	30.91	31.13	-1.71%	3,322,906
2026-09-22	31.93	32.04	31.61	31.67	-2.37%	3,671,261
2026-09-21	32.45	32.49	31.86	32.44	+0.06%	3,548,280
2026-09-18	32.91	32.91	32.41	32.42	-1.70%	8,126,213
2026-09-17	33.60	33.60	32.49	32.98	-0.87%	6,463,289
2026-09-16	33.05	33.57	33.04	33.27	+2.84%	5,001,990
2026-09-15	32.75	33.02	32.35	32.35	-2.21%	4,726,547
2026-09-14	32.90	33.25	32.88	33.08	+0.67%	3,583,048
2026-09-11	33.17	33.41	32.81	32.86	-0.18%	3,517,061
2026-09-10	33.18	33.23	32.69	32.92	-0.66%	3,358,661
2026-09-09	32.87	33.18	32.82	33.14	+2.60%	4,942,526
2026-09-08	32.15	32.37	32.01	32.30	-0.09%	3,100,522
2026-09-07	32.03	32.33	31.92	32.33	+1.57%	4,075,016
2026-09-04	32.52	32.65	31.72	31.83	-1.21%	4,600,829
2026-09-03	32.23	32.32	31.91	32.22	-2.60%	5,475,381
2026-09-02	33.21	33.65	32.95	33.08	+1.16%	4,544,182
2026-09-01	32.55	33.03	32.50	32.70	+0.86%	3,738,502
2026-08-31	32.25	32.78	32.25	32.42	+0.46%	6,929,231
2026-08-28	32.04	32.42	32.00	32.27	+0.84%	3,302,174
2026-08-27	31.93	32.26	31.67	32.00	+0.25%	4,509,476
2026-08-26	31.85	32.11	31.44	31.92	-3.27%	8,105,552
2026-08-25	33.78	34.45	33.00	33.00	-1.43%	5,165,668
2026-08-24	33.77	33.77	33.33	33.48	-0.89%	2,545,598
2026-08-21	33.89	34.36	33.78	33.78	+0.51%	6,276,315
2026-08-20	33.19	33.65	33.19	33.61	+0.18%	4,101,693
2026-08-19	33.16	33.79	33.16	33.55	+1.18%	4,338,964
2026-08-18	33.12	33.27	32.86	33.16	+0.94%	3,078,620
2026-08-17	32.65	33.12	32.62	32.85	+0.77%	2,589,377
2026-08-14	32.34	32.80	32.15	32.60	+0.15%	2,543,560
2026-08-13	32.71	32.76	32.38	32.55	-0.70%	2,563,745
2026-08-12	32.99	33.11	32.57	32.78	-0.70%	3,404,044
2026-08-11	32.55	33.07	32.47	33.01	+3.84%	5,393,601
2026-08-10	31.90	32.04	31.60	31.79	-0.28%	2,547,744
2026-08-07	32.14	32.27	31.88	31.88	+0.50%	3,212,255
2026-08-06	31.23	31.83	31.08	31.72	-0.19%	3,804,698
2026-08-05	32.15	32.18	31.74	31.78	-3.55%	6,119,185
2026-08-04	32.21	33.09	32.10	32.95	+1.38%	5,833,064
2026-08-03	32.60	32.63	32.03	32.50	-1.37%	3,937,464
2026-07-31	32.91	33.35	32.47	32.95	+0.15%	5,661,496
2026-07-30	32.95	33.19	32.57	32.90	+0.49%	4,638,198
2026-07-29	32.38	32.82	32.15	32.74	+1.39%	6,090,724
2026-07-28	30.82	32.29	30.78	32.29	+2.77%	5,629,040
2026-07-27	31.71	31.74	31.02	31.42	-2.93%	5,266,562
2026-07-24	32.30	32.70	32.11	32.37	+1.79%	5,875,801
2026-07-23	31.90	32.02	31.67	31.80	+0.47%	5,645,761
2026-07-22	31.41	31.65	31.25	31.65	+1.28%	3,940,557
2026-07-21	31.00	31.46	31.00	31.25	+1.13%	6,191,162
2026-07-20	31.03	31.44	30.84	30.90	+1.44%	5,440,857
2026-07-17	29.98	30.48	29.85	30.46	+3.29%	5,444,241
2026-07-16	29.99	29.99	29.16	29.49	-1.47%	4,621,466
2026-07-15	30.12	30.33	29.57	29.93	-0.89%	4,366,534
2026-07-14	30.18	30.52	30.00	30.20	+3.00%	5,605,839
2026-07-13	29.30	29.45	29.07	29.32	+0.93%	3,702,182
2026-07-10	28.61	29.09	28.60	29.05	-0.85%	3,205,852
2026-07-09	29.20	29.49	29.11	29.30	+1.49%	4,211,107
2026-07-08	28.74	29.08	28.61	28.87	+3.22%	5,277,032
2026-07-07	27.85	28.08	27.70	27.97	-0.46%	3,823,843
2026-07-06	27.88	28.38	27.88	28.10	+0.83%	2,554,292
2026-07-03	27.97	28.06	27.53	27.87	-0.57%	3,161,010
2026-07-02	27.90	28.10	27.81	28.03	-1.30%	3,754,324
2026-07-01	28.11	28.40	27.75	28.40	+0.67%	3,911,820
2026-06-30	27.90	28.43	27.62	28.21	+0.86%	5,437,498
2026-06-29	27.52	27.97	27.51	27.97	+1.16%	4,364,015
2026-06-26	27.50	27.74	27.41	27.65	+0.80%	4,791,042
2026-06-25	27.95	27.97	27.23	27.43	-2.87%	8,328,890
2026-06-24	28.48	28.48	27.94	28.24	-1.43%	6,225,946
2026-06-23	28.70	28.75	28.35	28.65	-0.42%	4,261,173
2026-06-22	29.20	29.28	28.56	28.77	-0.90%	4,027,369
2026-06-19	28.42	29.26	28.23	29.03	+1.43%	13,704,365
2026-06-18	29.48	29.50	28.62	28.62	-1.17%	6,649,005
2026-06-17	29.70	29.70	28.77	28.96	-3.60%	6,769,259
2026-06-16	29.44	30.08	29.33	30.04	+1.97%	5,642,275
2026-06-15	31.00	31.23	29.30	29.46	-5.67%	12,898,447
2026-06-12	30.70	31.23	30.43	31.23	-0.92%	3,758,022
2026-06-11	31.41	31.98	31.41	31.52	+1.55%	4,158,476
2026-06-10	30.90	31.07	30.75	31.04	-0.16%	4,569,049
2026-06-09	30.94	31.28	30.71	31.09	+0.58%	5,077,248
2026-06-05	31.20	31.20	30.66	30.91	-1.34%	2,637,744
2026-06-04	31.59	31.74	31.25	31.33	+0.26%	3,455,305
2026-06-03	31.38	31.52	31.00	31.25	+0.13%	3,628,547
2026-06-02	30.95	31.37	30.71	31.21	+1.76%	5,406,515
2026-06-01	30.35	30.80	30.08	30.67	+0.03%	3,576,263
2026-05-29	30.36	30.66	30.12	30.66	+0.03%	14,316,768
2026-05-28	30.33	30.95	30.12	30.65	-0.20%	4,381,544
2026-05-27	30.24	30.71	30.23	30.71	-0.03%	3,931,756
2026-05-26	30.67	30.97	30.43	30.72	-0.07%	3,691,940
2026-05-25	31.08	31.26	30.63	30.74	-4.24%	5,383,293
2026-05-22	31.60	32.10	31.46	32.10	+0.85%	5,631,909
2026-05-21	31.89	32.02	31.68	31.83	-2.06%	4,795,287
2026-05-20	32.70	32.83	32.37	32.50	+0.68%	3,942,036
2026-05-19	32.12	32.49	32.02	32.28	+0.40%	4,814,127
2026-05-18	31.80	32.20	31.75	32.15	+2.88%	4,354,168
2026-05-15	30.97	31.29	30.80	31.25	+2.06%	4,678,340
2026-05-14	30.81	30.85	30.39	30.62	-0.81%	3,449,240
2026-05-13	31.09	31.17	30.67	30.87	+0.42%	4,710,323
2026-05-12	30.52	30.96	30.42	30.74	+0.75%	3,870,936
2026-05-11	30.29	30.60	30.19	30.51	+1.53%	4,480,361
2026-05-08	31.00	31.00	29.96	30.05	-1.44%	6,140,852
2026-05-07	30.97	30.97	30.28	30.49	-4.24%	7,382,696
2026-05-06	32.40	32.40	31.71	31.84	-2.66%	5,146,193
2026-05-05	32.63	32.89	32.43	32.71	+1.87%	4,283,900
2026-05-04	32.60	32.75	31.96	32.11	-3.05%	3,734,952
2026-05-01	33.00	33.45	32.92	33.12	-1.28%	5,068,083
2026-04-30	34.00	34.05	32.92	33.55	+1.51%	9,674,039
2026-04-29	32.76	33.17	32.59	33.05	+2.01%	6,416,379
2026-04-28	32.10	32.40	31.85	32.40	+0.84%	4,531,525
2026-04-27	32.35	32.54	32.03	32.13	-1.47%	3,377,184
2026-04-24	32.08	32.70	31.90	32.61	+2.64%	5,411,964
2026-04-23	31.10	31.83	30.95	31.77	+3.18%	6,674,364
2026-04-22	31.65	31.70	30.56	30.79	-1.35%	7,470,704
2026-04-21	31.78	31.92	31.07	31.21	-1.76%	7,393,160
2026-04-20	32.40	32.51	31.71	31.77	-2.93%	5,941,953
2026-04-17	33.00	33.15	32.61	32.73	-0.24%	8,912,716
2026-04-16	33.11	33.35	32.53	32.81	-1.06%	4,773,976
2026-04-15	32.15	33.22	32.00	33.16	-2.36%	6,210,561
2026-04-14	33.99	34.07	33.70	33.96	-0.56%	4,821,441
2026-04-13	34.80	35.00	34.04	34.15	+2.61%	5,930,485
2026-04-10	33.00	33.28	32.42	33.28	-0.15%	5,756,785
2026-04-09	33.14	33.44	32.82	33.33	+3.96%	6,632,867
2026-04-08	34.00	34.08	31.42	32.06	-10.45%	14,921,562
2026-04-07	35.20	35.80	34.69	35.80	+2.49%	9,367,782
2026-04-02	34.20	35.08	33.11	34.93	-0.46%	12,229,697
2026-04-01	34.04	35.09	33.90	35.09	+0.11%	10,538,622
2026-03-31	35.22	35.82	34.82	35.05	-0.48%	14,021,696
2026-03-30	34.99	35.48	34.90	35.22	+2.18%	8,624,434
2026-03-27	34.50	34.83	34.03	34.47	+0.26%	7,779,115
2026-03-26	33.90	34.49	33.82	34.38	+2.26%	8,601,546
2026-03-25	34.88	34.89	32.93	33.62	-3.20%	11,806,096
2026-03-24	33.00	34.73	32.93	34.73	-0.17%	12,046,199
2026-03-23	34.13	34.88	33.96	34.79	+2.20%	10,940,686
2026-03-20	34.25	34.31	33.54	34.04	+1.01%	22,027,035
2026-03-19	32.09	33.70	32.07	33.70	+7.19%	19,957,721
2026-03-18	31.63	31.79	31.30	31.44	+0.06%	4,915,170
2026-03-17	31.30	31.66	31.02	31.42	-0.66%	4,656,149
2026-03-16	31.79	32.09	31.53	31.63	+1.90%	9,779,681
2026-03-13	31.33	31.55	31.04	31.04	-0.03%	7,776,013
2026-03-12	31.05	31.16	30.73	31.05	+2.07%	9,949,203
2026-03-11	29.88	30.43	29.85	30.42	+0.80%	8,472,806
2026-03-10	30.10	30.54	29.35	30.18	-3.76%	12,338,714
2026-03-09	32.02	32.13	30.67	31.36	+1.98%	15,292,454
2026-03-06	30.40	30.88	30.15	30.75	+0.99%	11,554,998
2026-03-05	29.89	30.49	29.32	30.45	-0.98%	15,048,560
2026-03-04	30.60	30.87	30.16	30.75	+0.89%	10,942,055
2026-03-03	30.34	30.79	29.76	30.48	+0.79%	9,399,404
2026-03-02	30.68	31.39	29.44	30.24	+6.82%	14,502,883
2026-02-27	28.01	28.37	27.66	28.31	+1.32%	8,755,252
2026-02-26	28.00	28.24	27.92	27.94	-1.06%	4,963,420
2026-02-25	27.60	28.24	27.48	28.24	+1.77%	7,328,234
2026-02-24	27.40	27.89	27.16	27.75	+2.40%	5,909,212
2026-02-23	27.30	27.47	27.03	27.10	-1.20%	3,717,112
2026-02-20	27.03	27.48	27.03	27.43	+1.22%	7,191,003
2026-02-19	26.45	27.10	26.30	27.10	+4.47%	7,958,194
2026-02-18	25.87	26.02	25.67	25.94	+0.43%	3,823,939
2026-02-17	25.88	25.94	25.70	25.83	-0.04%	3,038,439
2026-02-16	26.07	26.12	25.84	25.84	+0.23%	2,118,664
2026-02-13	26.10	26.22	25.57	25.78	-2.09%	4,852,627
2026-02-12	26.45	26.61	26.20	26.33	+1.04%	4,505,406
2026-02-11	26.00	26.20	25.84	26.06	+0.50%	3,065,679
2026-02-10	25.93	26.15	25.80	25.93	+0.35%	3,400,886
2026-02-09	25.70	25.98	25.69	25.84	+1.41%	3,362,356
2026-02-06	25.52	25.65	25.21	25.48	-1.62%	5,417,399
2026-02-05	25.84	25.90	25.61	25.90	+0.23%	4,094,374
2026-02-04	25.19	25.87	25.07	25.84	+3.11%	5,055,065
2026-02-03	24.71	25.16	24.65	25.06	+0.60%	3,610,249
2026-02-02	25.39	25.42	24.79	24.91	-1.81%	4,710,518
2026-01-30	25.25	25.61	25.22	25.37	+0.83%	7,176,628
2026-01-29	25.10	25.23	24.91	25.16	+0.72%	5,284,432
2026-01-28	24.76	25.01	24.67	24.98	+2.71%	6,297,483
2026-01-27	24.21	24.55	24.21	24.32	+1.00%	4,032,755
2026-01-23	23.95	24.25	23.88	24.08	-0.50%	4,064,725
2026-01-22	24.00	24.28	23.95	24.20	+2.89%	4,509,328
2026-01-21	23.45	23.71	23.45	23.52	+0.09%	3,016,074
2026-01-20	23.55	23.71	23.42	23.50	-1.05%	4,067,404
2026-01-19	23.73	23.79	23.53	23.75	+0.30%	3,121,917
2026-01-16	23.75	23.84	23.63	23.68	-1.42%	5,148,224
2026-01-15	24.13	24.25	23.76	24.02	+0.42%	4,086,921
2026-01-14	23.64	24.04	23.62	23.92	+2.62%	4,935,587
2026-01-13	23.95	23.96	23.28	23.31	-1.73%	4,712,921
2026-01-12	23.75	24.08	23.72	23.72	+0.55%	3,254,281
2026-01-09	23.38	23.68	23.28	23.59	+2.79%	5,110,120
2026-01-08	22.85	23.08	22.83	22.95	+0.39%	3,464,919
2026-01-07	23.31	23.34	22.85	22.86	-2.81%	4,907,389
2026-01-06	23.56	23.59	23.31	23.52	+0.81%	4,050,919
2026-01-05	23.67	24.01	23.25	23.33	-1.39%	4,191,764
2026-01-02	23.73	23.78	23.56	23.66	+0.30%	1,937,428
2025-12-31	23.40	23.69	23.37	23.59	+0.94%	1,958,795
2025-12-30	23.40	23.50	23.31	23.37	+1.26%	2,500,895
2025-12-29	23.12	23.17	23.01	23.08	-0.35%	2,881,224
2025-12-24	23.30	23.33	23.16	23.16	-0.47%	1,975,820
2025-12-23	23.05	23.48	22.97	23.27	+1.22%	4,566,662
2025-12-22	22.89	23.13	22.75	22.99	+0.83%	4,274,645
2025-12-19	22.33	22.86	22.25	22.80	+0.00%	10,886,790
2025-12-18	22.90	23.26	22.75	22.80	-2.65%	8,340,210
2025-12-17	23.55	23.72	23.37	23.42	-2.38%	6,190,482
2025-12-16	24.35	24.41	23.91	23.99	-2.28%	4,246,598
2025-12-15	24.75	24.80	24.51	24.55	-0.73%	2,634,515
2025-12-12	24.47	24.79	24.30	24.73	-0.08%	4,018,994
2025-12-11	24.70	24.83	24.67	24.75	+0.24%	3,323,815
2025-12-10	24.85	24.93	24.61	24.69	-0.84%	3,493,512
2025-12-09	25.02	25.11	24.82	24.90	-1.19%	3,696,389
2025-12-08	25.20	25.37	25.04	25.20	+0.20%	2,313,343
2025-12-05	25.57	25.69	25.14	25.15	-1.57%	4,713,697
2025-12-04	25.60	25.69	25.43	25.55	+0.59%	3,419,352
2025-12-03	25.40	25.50	25.28	25.40	+0.00%	6,149,814
2025-12-02	25.57	25.58	25.29	25.40	+0.95%	3,494,099
2025-12-01	24.93	25.25	24.87	25.16	+0.92%	3,492,178
2025-11-28	25.03	25.12	24.89	24.93	-0.36%	3,203,115
2025-11-27	25.20	25.35	24.93	25.02	-0.99%	1,965,585
2025-11-26	25.03	25.32	24.93	25.27	+0.64%	5,187,721
2025-11-25	25.02	25.15	24.95	25.11	+0.12%	2,610,355
2025-11-24	25.31	25.49	24.91	25.08	-1.30%	6,635,707
2025-11-21	25.91	25.97	25.41	25.41	-2.72%	4,895,233
2025-11-20	25.96	26.19	25.90	26.12	-0.57%	3,961,840
2025-11-19	26.30	26.44	26.11	26.27	+1.19%	3,181,795
2025-11-18	26.30	26.45	25.77	25.96	-1.93%	4,167,313
2025-11-17	26.25	26.60	26.21	26.47	+0.88%	3,928,614
2025-11-14	26.00	26.45	25.88	26.24	+0.31%	3,416,305
2025-11-13	26.40	26.48	25.93	26.16	-2.82%	4,279,824
2025-11-12	26.74	26.93	26.66	26.92	+1.39%	4,152,356
2025-11-11	26.20	26.65	26.19	26.55	+1.57%	4,398,786
2025-11-10	26.03	26.26	25.96	26.14	+1.16%	4,268,404
2025-11-07	25.80	26.07	25.67	25.84	+1.10%	4,640,984
2025-11-06	25.15	25.60	25.13	25.56	+1.59%	4,385,654

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+14.44%). Worst month: Apr (-8.09%). Based on 2 years of daily data (2025–2026).

Jan+3.11%
Feb+7.21%
Mar+3.74%
Apr-8.09%
May+1.36%
Jun-0.31%
Jul+14.44%
Aug-0.35%
Sep-7.19%
Oct+8.53%
Nov-0.76%
Dec-6.24%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Woodside Energy Group Ltd's (WDS.AX) latest close?

33.33 on 2026-10-30, from the Closelook data lake's daily price record.

What is WDS.AX's 52-week high and low?

35.82 high and 22.25 low over the trailing 52 weeks, as of 2026-10-30.

What is Woodside Energy Group Ltd's strongest and weakest month historically?

Historically, WDS.AX's strongest calendar month has been Jul (average +14.44%) and its weakest Apr (average -8.09%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on WDS.AX?

Uptrend stack intact: Trades +3.2% vs the 50-day and +8.2% vs the 200-day average, 7% below the 52-week high and +54% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is WDS.AX above its 50-day and 200-day moving averages?

Woodside Energy Group Ltd trades 3.2% above its 50-day and 8.2% above its 200-day moving average (1.7% above its 20-day). As of 2026-10-30.