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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.74$52.6010,200——
2012-12-28$35.24$51.874,900——
2012-12-27$35.44$52.169,100——
2012-12-26$34.90$51.376,900——
2012-12-24$35.10$51.665,100——
2012-12-21$35.17$51.7714,300——
2012-12-20$35.11$51.688,600——
2012-12-19$35.48$52.228,800——
2012-12-18$35.80$52.697,300——
2012-12-17$36.05$53.064,600——
2012-12-14$36.18$53.255,200——
2012-12-13$36.15$53.214,700——
2012-12-12$36.61$53.885,200——
2012-12-11$35.57$52.355,600——
2012-12-10$35.46$52.197,300——
2012-12-07$35.78$52.664,700——
2012-12-06$35.72$52.575,800——
2012-12-05$35.87$52.8013,500——
2012-12-04$35.58$52.3729,500——
2012-12-03$35.53$52.302,800——
2012-11-30$35.50$52.2518,800——
2012-11-29$35.10$51.664,400——
2012-11-28$34.88$51.343,700——
2012-11-27$34.99$51.5017,500——
2012-11-26$35.20$51.812,900——
2012-11-23$35.31$51.975,500——
2012-11-21$34.50$50.788,100——
2012-11-20$35.05$51.595,100——
2012-11-19$35.16$51.753,800——
2012-11-16$34.27$50.442,200——
2012-11-15$34.79$51.218,100——
2012-11-14$34.69$51.062,500——
2012-11-13$35.45$52.183,700——
2012-11-12$35.64$52.461,000——
2012-11-09$35.40$52.106,600——
2012-11-08$35.44$52.167,800——
2012-11-07$35.60$52.40900——
2012-11-06$35.83$52.741,600——
2012-11-05$35.60$52.403,700——
2012-11-02$34.86$51.319,100——
2012-11-01$35.55$52.327,100——
2012-10-31$35.40$52.107,300——
2012-10-26$35.69$52.5311,500——
2012-10-25$36.05$53.064,300——
2012-10-24$36.07$53.092,300——
2012-10-23$35.97$52.943,400——
2012-10-22$36.50$53.723,100——
2012-10-19$37.04$54.521,700——
2012-10-18$36.25$53.354,600——
2012-10-17$35.75$52.624,400——
2012-10-16$35.45$52.1812,000——
2012-10-15$35.30$51.963,100——
2012-10-12$34.97$51.476,400——
2012-10-11$34.70$51.073,400——
2012-10-10$34.65$51.005,800——
2012-10-09$34.10$50.197,400——
2012-10-08$33.54$49.371,300——
2012-10-05$33.45$49.2318,700——
2012-10-04$34.35$50.569,300——
2012-10-03$33.39$49.1546,300——
2012-10-02$34.50$50.784,100——
2012-10-01$34.50$50.7813,500——
2012-09-28$34.11$50.213,800——
2012-09-27$34.50$50.7831,600——
2012-09-26$34.10$50.197,100——
2012-09-25$34.90$51.3719,400——
2012-09-24$35.20$51.816,600——
2012-09-21$35.61$52.412,700——
2012-09-20$35.48$52.223,400——
2012-09-19$36.02$53.026,100——
2012-09-18$36.15$53.212,500——
2012-09-17$36.16$53.223,600——
2012-09-14$37.30$54.906,500——
2012-09-13$36.80$54.165,600——
2012-09-12$35.80$52.697,100——
2012-09-11$36.25$53.3582,200——
2012-09-10$36.27$53.383,300——
2012-09-07$36.28$53.4012,200——
2012-09-06$36.27$53.382,400——
2012-09-05$35.42$52.136,400——
2012-09-04$35.35$52.033,100——
2012-08-31$35.60$52.401,600——
2012-08-30$34.80$51.229,000——
2012-08-29$36.71$53.081,500——
2012-08-28$36.49$52.769,700——
2012-08-27$36.69$53.052,000——
2012-08-24$36.78$53.1816,700——
2012-08-23$36.71$53.084,200——
2012-08-22$36.54$52.8314,500——
2012-08-21$37.85$54.729,300——
2012-08-20$36.65$52.993,300——
2012-08-17$36.50$52.771,300——
2012-08-16$36.80$53.213,000——
2012-08-15$36.20$52.342,100——
2012-08-14$36.28$52.451,000——
2012-08-13$36.10$52.1910,000——
2012-08-10$36.45$52.701,700——
2012-08-09$36.55$52.8415,400——
2012-08-08$36.28$52.458,600——
2012-08-07$36.35$52.552,400——
2012-08-06$36.04$52.111,700——
2012-08-03$36.40$52.632,200——
2012-08-02$35.44$51.242,700——
2012-08-01$34.85$50.3914,200——
2012-07-31$35.32$51.0717,700——
2012-07-30$35.04$50.663,000——
2012-07-27$35.14$50.815,100——
2012-07-26$34.65$50.103,400——
2012-07-25$34.00$49.162,400——
2012-07-24$33.35$48.223,400——
2012-07-23$33.09$47.849,000——
2012-07-20$33.97$49.112,400——
2012-07-19$34.13$49.357,600——
2012-07-18$31.70$45.833,000——
2012-07-17$31.71$45.8510,500——
2012-07-16$31.25$45.182,100——
2012-07-13$31.19$45.094,400——
2012-07-12$30.75$44.464,300——
2012-07-11$31.24$45.175,900——
2012-07-10$30.95$44.754,000——
2012-07-09$31.50$45.543,400——
2012-07-06$32.09$46.405,500——
2012-07-05$32.63$47.183,200——
2012-07-03$32.35$46.774,000——
2012-07-02$32.65$47.2111,600——
2012-06-29$32.58$47.1012,500——
2012-06-28$30.60$44.244,800——
2012-06-27$31.40$45.402,600——
2012-06-26$31.31$45.276,600——
2012-06-25$31.28$45.224,700——
2012-06-22$31.55$45.617,300——
2012-06-21$31.83$46.027,000——
2012-06-20$33.11$47.875,100——
2012-06-19$33.76$48.819,500——
2012-06-18$33.35$48.2223,400——
2012-06-15$32.82$47.452,300——
2012-06-14$32.37$46.804,400——
2012-06-13$31.90$46.125,000——
2012-06-12$32.32$46.7310,100——
2012-06-11$32.44$46.9014,700——
2012-06-08$32.75$47.3510,800——
2012-06-07$32.55$47.063,200——
2012-06-06$32.42$46.875,000——
2012-06-05$31.15$45.042,500——
2012-06-04$30.34$43.877,800——
2012-06-01$30.45$44.027,600——
2012-05-31$31.16$45.0510,400——
2012-05-30$30.78$44.5017,000——
2012-05-29$32.01$46.288,000——
2012-05-25$30.20$43.669,800——
2012-05-24$30.35$43.8814,100——
2012-05-23$30.37$43.9127,100——
2012-05-22$30.51$44.1131,000——
2012-05-21$30.90$44.688,500——
2012-05-18$30.42$43.986,500——
2012-05-17$30.94$44.7313,300——
2012-05-16$31.31$45.276,200——
2012-05-15$32.49$46.979,500——
2012-05-14$33.48$48.411,900——
2012-05-11$33.69$48.718,000——
2012-05-10$33.90$49.016,600——
2012-05-09$33.10$47.8640,300——
2012-05-08$34.47$49.844,200——
2012-05-07$35.28$51.014,000——
2012-05-04$35.43$51.224,200——
2012-05-03$37.19$53.773,500——
2012-05-02$37.95$54.872,000——
2012-05-01$37.42$54.107,700——
2012-04-30$36.49$52.762,900——
2012-04-27$36.31$52.503,100——
2012-04-26$36.12$52.222,900——
2012-04-25$36.20$52.344,700——
2012-04-24$35.51$51.341,700——
2012-04-23$35.58$51.445,100——
2012-04-20$36.56$52.865,500——
2012-04-19$36.16$52.282,700——
2012-04-18$35.75$51.6923,000——
2012-04-17$35.84$51.8286,300——
2012-04-16$35.55$51.40118,000——
2012-04-13$35.80$51.762,100——
2012-04-12$36.05$52.127,000——
2012-04-11$35.28$51.014,600——
2012-04-10$35.00$50.603,400——
2012-04-09$35.80$51.763,600——
2012-04-05$36.08$52.167,900——
2012-04-04$35.38$51.15900——
2012-04-03$36.15$52.271,200——
2012-04-02$37.10$53.645,700——
2012-03-30$36.23$52.382,400——
2012-03-29$36.56$52.868,000——
2012-03-28$36.80$53.212,900——
2012-03-27$36.83$53.251,700——
2012-03-26$37.23$53.832,100——
2012-03-23$36.96$53.442,400——
2012-03-22$35.57$51.434,500——
2012-03-21$36.45$52.702,300——
2012-03-20$37.05$53.571,000——
2012-03-19$37.05$53.573,300——
2012-03-16$37.11$53.6516,300——
2012-03-15$37.07$53.607,800——
2012-03-14$37.04$53.556,800——
2012-03-13$37.85$54.721,600——
2012-03-12$37.61$54.382,400——
2012-03-09$38.53$55.713,100——
2012-03-08$38.40$55.523,900——
2012-03-07$37.05$53.573,000——
2012-03-06$36.31$52.503,000——
2012-03-05$38.22$55.262,100——
2012-03-02$38.70$55.954,300——
2012-03-01$39.65$57.334,400——
2012-02-29$40.45$57.694,000——
2012-02-28$40.35$57.541,200——
2012-02-27$40.70$58.044,000——
2012-02-24$40.41$57.636,800——
2012-02-23$40.70$58.048,100——
2012-02-22$38.90$55.484,300——
2012-02-21$38.22$54.513,900——
2012-02-17$37.36$53.286,900——
2012-02-16$37.72$53.793,800——
2012-02-15$37.60$53.624,500——
2012-02-14$37.57$53.582,000——
2012-02-13$38.21$54.494,700——
2012-02-10$37.36$53.28600——
2012-02-09$38.64$55.117,900——
2012-02-08$37.86$53.9913,600——
2012-02-07$37.36$53.282,500——
2012-02-06$37.00$52.772,100——
2012-02-03$37.07$52.879,200——
2012-02-02$36.39$51.903,800——
2012-02-01$36.55$52.134,000——
2012-01-31$36.15$51.5510,000——
2012-01-30$36.36$51.858,200——
2012-01-27$36.78$52.4510,200——
2012-01-26$36.23$51.6715,300——
2012-01-25$36.18$51.6014,500——
2012-01-24$35.60$50.779,200——
2012-01-23$35.68$50.889,300——
2012-01-20$35.41$50.5014,900——
2012-01-19$34.62$49.3730,900——
2012-01-18$35.70$50.9115,300——
2012-01-17$35.10$50.069,900——
2012-01-13$33.70$48.069,000——
2012-01-12$33.45$47.7011,400——
2012-01-11$33.31$47.503,200——
2012-01-10$32.55$46.422,400——
2012-01-09$31.55$44.992,300——
2012-01-06$31.85$45.423,700——
2012-01-05$31.98$45.616,900——
2012-01-04$32.54$46.411,700——
2012-01-03$32.50$46.3521,600——