NYSE:WDS | Historical Stock Price | WOODSIDE ENERGY GROUP LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.04$7.41$13.59$24.92$45.72$83.861996-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$43.44$60.262,100——
2010-12-30$43.25$60.002,300——
2010-12-29$43.45$60.284,500——
2010-12-28$43.35$60.1412,700——
2010-12-27$42.80$59.389,500——
2010-12-23$43.15$59.863,400——
2010-12-22$43.00$59.652,500——
2010-12-21$42.95$59.593,200——
2010-12-20$42.55$59.036,600——
2010-12-17$42.74$59.292,800——
2010-12-16$42.75$59.314,300——
2010-12-15$42.78$59.354,800——
2010-12-14$43.25$60.0034,200——
2010-12-13$42.70$59.243,400——
2010-12-10$42.45$58.899,600——
2010-12-09$42.00$58.277,100——
2010-12-08$41.94$58.181,900——
2010-12-07$42.41$58.844,400——
2010-12-06$42.10$58.41900——
2010-12-03$41.61$57.739,500——
2010-12-02$41.41$57.458,200——
2010-12-01$40.45$56.127,400——
2010-11-30$40.20$55.777,900——
2010-11-29$40.19$55.765,500——
2010-11-26$39.35$54.593,900——
2010-11-24$40.20$55.774,100——
2010-11-23$39.49$54.795,200——
2010-11-22$40.77$56.568,700——
2010-11-19$40.40$56.0537,000——
2010-11-18$40.90$56.7417,700——
2010-11-17$40.29$55.8918,600——
2010-11-16$40.60$56.3213,900——
2010-11-15$41.85$58.0611,900——
2010-11-12$42.15$58.488,600——
2010-11-11$42.70$59.2411,200——
2010-11-10$42.80$59.3813,000——
2010-11-09$43.94$60.9612,100——
2010-11-08$43.84$60.8259,000——
2010-11-05$46.30$64.233,800——
2010-11-04$46.39$64.3613,200——
2010-11-03$44.01$61.062,200——
2010-11-02$43.84$60.823,600——
2010-11-01$43.06$59.742,400——
2010-10-29$42.72$59.274,600——
2010-10-28$43.01$59.674,400——
2010-10-27$42.41$58.846,200——
2010-10-26$42.87$59.47900——
2010-10-25$43.45$60.289,600——
2010-10-22$42.35$58.757,600——
2010-10-21$43.05$59.72800——
2010-10-20$43.80$60.761,000——
2010-10-19$42.50$58.9617,500——
2010-10-18$43.61$60.504,700——
2010-10-15$43.95$60.971,000——
2010-10-14$43.99$61.036,200——
2010-10-13$43.85$60.832,000——
2010-10-12$43.34$60.135,300——
2010-10-11$44.00$61.044,000——
2010-10-08$43.95$60.973,200——
2010-10-07$43.60$60.495,200——
2010-10-06$43.94$60.9616,900——
2010-10-05$43.74$60.682,400——
2010-10-04$42.94$59.572,200——
2010-10-01$43.39$60.2010,100——
2010-09-30$42.26$58.638,300——
2010-09-29$43.10$59.792,200——
2010-09-28$43.35$60.142,000——
2010-09-27$42.91$59.533,500——
2010-09-24$42.90$59.522,900——
2010-09-23$42.19$58.533,700——
2010-09-22$41.93$58.172,200——
2010-09-21$41.90$58.134,900——
2010-09-20$41.79$57.984,600——
2010-09-17$41.00$56.882,700——
2010-09-16$40.90$56.741,800——
2010-09-15$40.87$56.701,400——
2010-09-14$40.36$55.9911,200——
2010-09-13$40.00$55.494,900——
2010-09-10$39.37$54.623,400——
2010-09-09$39.67$55.033,600——
2010-09-08$39.22$54.411,700——
2010-09-07$39.39$54.652,500——
2010-09-03$39.77$55.174,900——
2010-09-02$39.45$54.733,400——
2010-09-01$39.60$54.944,800——
2010-08-31$37.20$51.6118,200——
2010-08-30$37.67$52.261,700——
2010-08-27$38.01$52.732,800——
2010-08-26$37.59$52.151,000——
2010-08-25$37.41$51.907,900——
2010-08-24$37.70$52.3013,000——
2010-08-23$39.24$53.744,000——
2010-08-20$38.14$52.246,600——
2010-08-19$38.15$52.252,400——
2010-08-18$39.10$53.551,000——
2010-08-17$39.58$54.212,500——
2010-08-16$38.51$52.74500——
2010-08-13$36.85$50.473,900——
2010-08-12$36.16$49.534,700——
2010-08-11$36.20$49.583,900——
2010-08-10$37.65$51.573,300——
2010-08-09$38.80$53.144,900——
2010-08-06$38.37$52.556,100——
2010-08-05$39.09$53.54600——
2010-08-04$38.65$52.9418,400——
2010-08-03$38.40$52.593,500——
2010-08-02$38.45$52.66719,900——
2010-07-30$37.91$51.921,700——
2010-07-29$37.70$51.643,500——
2010-07-28$37.45$51.292,000——
2010-07-27$37.60$51.502,100——
2010-07-26$38.24$52.375,600——
2010-07-23$37.56$51.442,100——
2010-07-22$37.00$50.683,600——
2010-07-21$35.66$48.841,700——
2010-07-20$36.50$49.9913,200——
2010-07-19$36.13$49.482,400——
2010-07-16$36.31$49.731,300——
2010-07-15$37.76$51.723,100——
2010-07-14$38.00$52.0516,100——
2010-07-13$37.70$51.6411,600——
2010-07-12$37.37$51.184,300——
2010-07-09$37.18$50.921,500——
2010-07-08$36.91$50.553,800——
2010-07-07$36.26$49.664,100——
2010-07-06$35.32$48.383,400——
2010-07-02$34.45$47.182,000——
2010-07-01$35.49$48.6112,200——
2010-06-30$35.15$48.142,200——
2010-06-29$35.50$48.625,600——
2010-06-28$37.84$51.831,700——
2010-06-25$38.22$52.355,200——
2010-06-24$38.25$52.3910,400——
2010-06-23$38.71$53.022,200——
2010-06-22$38.75$53.073,100——
2010-06-21$40.05$54.855,000——
2010-06-18$38.90$53.281,100——
2010-06-17$38.80$53.14800——
2010-06-16$38.97$53.371,900——
2010-06-15$39.15$53.62114,200——
2010-06-14$39.18$53.662,700——
2010-06-11$38.16$52.275,900——
2010-06-10$37.91$51.921,700——
2010-06-09$35.11$48.096,100——
2010-06-08$35.52$48.651,100——
2010-06-07$34.78$47.641,800——
2010-06-04$35.38$48.463,200——
2010-06-03$37.60$51.507,200——
2010-06-02$37.20$50.953,900——
2010-06-01$35.50$48.627,100——
2010-05-28$36.36$49.804,300——
2010-05-27$36.86$50.485,000——
2010-05-26$34.67$47.497,700——
2010-05-25$33.60$46.0239,500——
2010-05-24$35.69$48.882,800——
2010-05-21$34.44$47.179,100——
2010-05-20$32.93$45.1016,400——
2010-05-19$35.51$48.648,100——
2010-05-18$37.20$50.9510,000——
2010-05-17$37.80$51.771,900——
2010-05-14$39.20$53.6926,100——
2010-05-13$39.99$54.774,900——
2010-05-12$39.19$53.683,400——
2010-05-11$38.05$52.117,900——
2010-05-10$39.64$54.293,100——
2010-05-07$37.71$51.659,400——
2010-05-06$38.49$52.726,500——
2010-05-05$39.62$54.276,600——
2010-05-04$40.37$55.293,800——
2010-05-03$42.47$58.175,800——
2010-04-30$42.00$57.521,500——
2010-04-29$42.45$58.143,400——
2010-04-28$42.52$58.241,500——
2010-04-27$42.00$57.523,900——
2010-04-26$42.85$58.697,800——
2010-04-23$42.79$58.618,400——
2010-04-22$43.85$60.063,600——
2010-04-21$43.60$59.721,700——
2010-04-20$43.40$59.443,000——
2010-04-19$42.20$57.802,700——
2010-04-16$42.85$58.695,100——
2010-04-15$44.25$60.617,200——
2010-04-14$44.09$60.399,600——
2010-04-13$43.92$60.155,100——
2010-04-12$44.25$60.614,200——
2010-04-09$44.58$61.063,900——
2010-04-08$43.88$60.103,200——
2010-04-07$43.58$59.696,600——
2010-04-06$44.35$60.741,800——
2010-04-05$43.75$59.923,400——
2010-04-01$43.38$59.418,200——
2010-03-31$42.99$58.882,700——
2010-03-30$43.08$59.003,300——
2010-03-29$43.40$59.442,400——
2010-03-26$42.74$58.542,400——
2010-03-25$43.00$58.892,800——
2010-03-24$42.52$58.243,800——
2010-03-23$43.50$59.58600——
2010-03-22$42.40$58.071,800——
2010-03-19$42.05$57.591,900——
2010-03-18$42.45$58.141,700——
2010-03-17$42.21$57.815,600——
2010-03-16$41.15$56.361,500——
2010-03-15$41.17$56.393,900——
2010-03-12$41.30$56.571,100——
2010-03-11$41.56$56.924,600——
2010-03-10$41.84$57.312,100——
2010-03-09$41.09$56.283,800——
2010-03-08$41.20$56.432,300——
2010-03-05$40.88$55.992,000——
2010-03-04$40.01$54.802,700——
2010-03-03$40.74$55.135,500——
2010-03-02$40.39$54.6610,800——
2010-03-01$39.77$53.822,400——
2010-02-26$38.85$52.581,800——
2010-02-25$38.18$51.676,400——
2010-02-24$39.00$52.783,200——
2010-02-23$39.40$53.324,700——
2010-02-22$40.10$54.275,600——
2010-02-19$39.65$53.6622,800——
2010-02-18$39.50$53.4622,600——
2010-02-17$39.45$53.395,700——
2010-02-16$39.49$53.444,400——
2010-02-12$38.00$51.436,800——
2010-02-11$38.98$52.751,400——
2010-02-10$36.70$49.678,200——
2010-02-09$37.27$50.444,800——
2010-02-08$36.50$49.403,000——
2010-02-05$35.90$48.5825,400——
2010-02-04$36.36$49.215,100——
2010-02-03$38.40$51.9710,100——
2010-02-02$38.89$52.338,600——
2010-02-01$37.75$50.7911,800——
2010-01-29$37.47$50.415,500——
2010-01-28$38.91$52.358,900——
2010-01-27$38.61$51.952,200——
2010-01-26$39.02$52.5010,400——
2010-01-25$39.65$53.354,400——
2010-01-22$39.42$53.047,800——
2010-01-21$41.08$55.2712,200——
2010-01-20$41.83$56.285,200——
2010-01-19$43.78$58.9015,000——
2010-01-15$43.51$58.545,700——
2010-01-14$45.17$60.779,300——
2010-01-13$44.99$60.533,600——
2010-01-12$44.10$59.341,200——
2010-01-11$45.50$61.2231,100——
2010-01-08$45.21$60.834,800——
2010-01-07$45.10$60.688,800——
2010-01-06$44.54$59.935,800——
2010-01-05$43.62$58.6917,900——
2010-01-04$44.16$59.426,500——