Woodside Energy Group Ltd (WDS.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 24.93 | 25.16 | 24.83 | 25.16 | +0.88% | 4,151,152 |
| 2025-11-04 | 25.06 | 25.07 | 24.85 | 24.94 | -0.72% | 2,545,326 |
| 2025-11-03 | 24.80 | 25.18 | 24.79 | 25.12 | +1.29% | 3,448,707 |
| 2025-10-31 | 24.50 | 24.85 | 24.36 | 24.80 | +1.22% | 4,962,034 |
| 2025-10-30 | 24.36 | 24.57 | 24.30 | 24.50 | +1.41% | 3,988,820 |
| 2025-10-29 | 24.05 | 24.18 | 23.91 | 24.16 | -0.41% | 3,100,267 |
| 2025-10-28 | 24.60 | 24.66 | 24.22 | 24.26 | -1.74% | 3,674,494 |
| 2025-10-27 | 24.40 | 24.73 | 24.23 | 24.69 | +1.19% | 4,129,232 |
| 2025-10-24 | 24.42 | 24.64 | 24.21 | 24.40 | +0.95% | 5,044,669 |
| 2025-10-23 | 23.75 | 24.29 | 23.70 | 24.17 | +4.32% | 6,992,666 |
| 2025-10-22 | 23.26 | 23.38 | 22.89 | 23.17 | +3.48% | 6,338,244 |
| 2025-10-21 | 22.28 | 22.64 | 22.22 | 22.39 | +0.58% | 4,581,724 |
| 2025-10-20 | 22.20 | 22.26 | 22.01 | 22.26 | +0.72% | 3,524,182 |
| 2025-10-17 | 22.38 | 22.50 | 22.10 | 22.10 | -2.64% | 5,561,724 |
| 2025-10-16 | 22.44 | 22.78 | 22.24 | 22.70 | +1.20% | 3,541,151 |
| 2025-10-15 | 22.45 | 22.46 | 22.13 | 22.43 | +0.36% | 5,169,388 |
| 2025-10-14 | 22.27 | 22.46 | 22.08 | 22.35 | +0.36% | 4,100,485 |
| 2025-10-13 | 22.11 | 22.27 | 21.96 | 22.27 | -1.24% | 4,101,182 |
| 2025-10-10 | 22.65 | 22.70 | 22.48 | 22.55 | -1.18% | 5,681,249 |
| 2025-10-09 | 22.97 | 23.00 | 22.71 | 22.82 | +0.04% | 3,113,470 |
| 2025-10-08 | 23.07 | 23.11 | 22.79 | 22.81 | -0.87% | 3,101,357 |
| 2025-10-07 | 23.11 | 23.33 | 23.01 | 23.01 | -0.60% | 3,853,022 |
| 2025-10-06 | 23.02 | 23.30 | 23.02 | 23.15 | +0.65% | 2,465,782 |
| 2025-10-03 | 22.89 | 23.12 | 22.88 | 23.00 | -0.04% | 3,695,704 |
| 2025-10-02 | 22.98 | 23.10 | 22.82 | 23.01 | +0.70% | 4,019,973 |
| 2025-10-01 | 22.81 | 22.91 | 22.68 | 22.85 | -0.78% | 4,909,179 |
| 2025-09-30 | 23.00 | 23.03 | 22.85 | 23.03 | -1.67% | 6,101,261 |
| 2025-09-29 | 23.47 | 23.54 | 23.31 | 23.42 | +0.39% | 3,203,415 |
| 2025-09-26 | 23.60 | 23.60 | 23.27 | 23.33 | -0.51% | 4,053,362 |
| 2025-09-25 | 23.14 | 23.52 | 23.04 | 23.45 | +2.54% | 6,585,720 |
| 2025-09-24 | 23.00 | 23.16 | 22.87 | 22.87 | +0.00% | 4,761,959 |
| 2025-09-23 | 22.81 | 22.91 | 22.70 | 22.87 | +0.26% | 2,921,764 |
| 2025-09-22 | 22.82 | 22.84 | 22.58 | 22.81 | -0.96% | 5,879,261 |
| 2025-09-19 | 23.24 | 23.34 | 23.03 | 23.03 | -0.13% | 11,677,481 |
| 2025-09-18 | 23.76 | 23.81 | 23.04 | 23.06 | -6.26% | 12,622,634 |
| 2025-09-17 | 24.38 | 24.62 | 24.36 | 24.60 | +1.32% | 3,920,013 |
| 2025-09-16 | 24.07 | 24.36 | 24.06 | 24.28 | +0.29% | 3,206,340 |
| 2025-09-15 | 24.25 | 24.33 | 24.00 | 24.21 | -0.04% | 3,427,037 |
| 2025-09-12 | 25.00 | 25.02 | 24.14 | 24.22 | -3.39% | 6,196,737 |
| 2025-09-11 | 24.99 | 25.15 | 24.82 | 25.07 | +1.21% | 3,846,992 |
| 2025-09-10 | 24.61 | 24.84 | 24.57 | 24.77 | +0.36% | 2,649,646 |
| 2025-09-09 | 25.00 | 25.00 | 24.61 | 24.68 | -1.20% | 3,092,567 |
| 2025-09-08 | 25.15 | 25.16 | 24.67 | 24.98 | -2.73% | 4,983,285 |
| 2025-09-05 | 25.68 | 25.76 | 25.51 | 25.68 | -0.35% | 3,429,559 |
| 2025-09-04 | 25.42 | 25.79 | 25.26 | 25.77 | -0.69% | 4,675,934 |
| 2025-09-03 | 26.34 | 26.53 | 25.83 | 25.95 | -0.76% | 5,350,111 |
| 2025-09-02 | 25.97 | 26.16 | 25.86 | 26.15 | +0.08% | 2,814,753 |
| 2025-09-01 | 26.36 | 26.40 | 26.03 | 26.13 | -1.06% | 2,955,846 |
| 2025-08-29 | 26.30 | 26.43 | 26.12 | 26.41 | +0.99% | 3,892,628 |
| 2025-08-28 | 26.16 | 26.24 | 25.92 | 26.15 | -3.43% | 4,353,289 |
| 2025-08-27 | 27.01 | 27.21 | 26.97 | 27.08 | +0.18% | 4,683,533 |
| 2025-08-26 | 27.10 | 27.30 | 26.66 | 27.03 | +0.67% | 7,501,868 |
| 2025-08-25 | 26.85 | 27.03 | 26.75 | 26.85 | +0.90% | 5,154,676 |
| 2025-08-22 | 26.72 | 26.90 | 26.61 | 26.61 | +0.38% | 5,904,830 |
| 2025-08-21 | 26.40 | 26.65 | 26.17 | 26.51 | +1.34% | 5,045,052 |
| 2025-08-20 | 26.18 | 26.30 | 25.70 | 26.16 | +0.08% | 5,564,965 |
| 2025-08-19 | 26.75 | 27.15 | 26.02 | 26.14 | -2.79% | 6,129,915 |
| 2025-08-18 | 26.75 | 26.90 | 26.62 | 26.89 | +0.26% | 3,368,216 |
| 2025-08-15 | 26.98 | 26.98 | 26.67 | 26.82 | +0.22% | 3,340,376 |
| 2025-08-14 | 26.85 | 26.96 | 26.67 | 26.76 | -0.07% | 2,603,701 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+14.44%). Worst month: Sep (-11.86%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Woodside Energy Group Ltd's (WDS.AX) latest close?
31.88 on 2026-08-07, from the Closelook data lake's daily price record.
What is WDS.AX's 52-week high and low?
35.82 high and 21.96 low over the trailing 52 weeks, as of 2026-08-07.
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 Sep (average -11.86%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.