Woodside Energy Group Ltd

14.76
0.27 (1.86%)
At close: Apr 01, 2025, 3:59 PM
14.77
0.07%
Pre-market: Apr 02, 2025, 04:09 AM EDT

Woodside Energy Ltd Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 14.64 14.78 14.56 14.75 0.26 1.79% 997,871
Mar 31, 2025 14.50 14.63 14.31 14.49 -0.42 -2.82% 1,089,500
Mar 28, 2025 14.95 15.02 14.85 14.91 0.02 0.13% 647,958
Mar 27, 2025 14.84 14.97 14.79 14.89 0.18 1.22% 818,409
Mar 26, 2025 14.67 14.82 14.65 14.71 0.14 0.96% 578,887
Mar 25, 2025 14.65 14.72 14.50 14.57 0.04 0.28% 857,747
Mar 24, 2025 14.40 14.60 14.40 14.53 0.33 2.32% 988,800
Mar 21, 2025 14.44 14.47 14.16 14.20 -0.22 -1.53% 1,045,204
Mar 20, 2025 14.44 14.60 14.29 14.42 -0.25 -1.70% 758,200
Mar 19, 2025 14.51 14.75 14.49 14.67 0.16 1.10% 784,125
Mar 18, 2025 14.66 14.66 14.43 14.51 -0.14 -0.96% 855,553
Mar 17, 2025 14.48 14.79 14.48 14.65 0.28 1.95% 1,210,221
Mar 14, 2025 14.13 14.37 14.11 14.37 0.22 1.55% 1,082,311
Mar 13, 2025 14.37 14.43 14.11 14.15 -0.19 -1.32% 917,100
Mar 12, 2025 14.35 14.45 14.29 14.34 -0.10 -0.69% 810,354
Mar 11, 2025 14.61 14.70 14.32 14.44 0.07 0.49% 1,315,121
Mar 10, 2025 14.51 14.65 14.22 14.37 -0.06 -0.42% 1,310,457
Mar 7, 2025 14.35 14.66 14.35 14.43 -0.66 -4.37% 1,156,300
Mar 6, 2025 14.94 15.11 14.87 15.09 -0.05 -0.33% 1,165,400
Mar 5, 2025 15.10 15.20 14.89 15.14 -0.01 -0.07% 752,200
Mar 4, 2025 15.11 15.25 14.79 15.15 -0.19 -1.24% 996,800
Mar 3, 2025 15.67 15.83 15.16 15.34 -0.01 -0.07% 1,476,075
Feb 28, 2025 15.40 15.48 15.20 15.35 -0.16 -1.03% 655,355
Feb 27, 2025 15.64 15.65 15.48 15.51 0.05 0.32% 1,030,235
Feb 26, 2025 15.91 15.91 15.40 15.46 0.47 3.14% 1,206,638
Feb 25, 2025 15.30 15.34 14.85 14.99 0.38 2.60% 1,229,900
Feb 24, 2025 14.81 14.81 14.54 14.61 0.01 0.07% 1,174,818
Feb 21, 2025 14.91 14.99 14.51 14.60 -0.46 -3.05% 988,800
Feb 20, 2025 14.88 15.13 14.88 15.06 0.36 2.45% 618,436
Feb 19, 2025 14.80 14.86 14.63 14.70 -0.14 -0.94% 1,045,425
Feb 18, 2025 15.13 15.19 14.83 14.84 -0.69 -4.44% 1,230,100
Feb 14, 2025 15.66 15.80 15.53 15.53 -0.11 -0.70% 462,625
Feb 13, 2025 15.46 15.68 15.35 15.64 0.25 1.62% 746,425
Feb 12, 2025 15.54 15.63 15.39 15.39 -0.14 -0.90% 482,700
Feb 11, 2025 15.42 15.60 15.42 15.53 -0.03 -0.19% 371,800
Feb 10, 2025 15.53 15.57 15.37 15.56 0.20 1.30% 575,900
Feb 7, 2025 15.46 15.61 15.36 15.36 -0.02 -0.13% 541,006
Feb 6, 2025 15.66 15.70 15.38 15.38 -0.22 -1.41% 425,473
Feb 5, 2025 15.50 15.65 15.43 15.60 0.11 0.71% 983,370
Feb 4, 2025 15.00 15.50 14.91 15.49 0.41 2.72% 582,560
Feb 3, 2025 15.15 15.22 15.03 15.08 -0.17 -1.11% 725,133
Jan 31, 2025 15.50 15.50 15.23 15.25 -0.31 -1.99% 728,500
Jan 30, 2025 15.45 15.65 15.45 15.56 0.11 0.71% 547,835
Jan 29, 2025 15.45 15.52 15.26 15.45 0.19 1.25% 586,700
Jan 28, 2025 15.51 15.51 15.15 15.26 -0.20 -1.29% 834,036
Jan 27, 2025 15.51 15.57 15.40 15.46 -0.05 -0.32% 817,200
Jan 24, 2025 15.61 15.67 15.42 15.51 -0.30 -1.90% 748,757
Jan 23, 2025 15.71 15.91 15.71 15.81 0.16 1.02% 527,244
Jan 22, 2025 15.89 15.99 15.65 15.65 -0.67 -4.11% 893,244
Jan 21, 2025 16.05 16.39 15.95 16.32 0.39 2.45% 1,074,510