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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$34.72$54.1420,700——
2013-12-30$34.91$54.444,600——
2013-12-27$34.88$54.3915,400——
2013-12-26$34.95$54.502,300——
2013-12-24$35.00$54.583,800——
2013-12-23$34.96$54.528,300——
2013-12-20$34.36$53.5820,600——
2013-12-19$33.65$52.479,200——
2013-12-18$33.34$51.9910,200——
2013-12-17$33.25$51.8513,300——
2013-12-16$33.59$52.389,800——
2013-12-13$33.60$52.3915,100——
2013-12-12$33.25$51.8512,000——
2013-12-11$33.98$52.996,000——
2013-12-10$34.24$53.399,900——
2013-12-09$33.99$53.004,200——
2013-12-06$34.35$53.566,300——
2013-12-05$33.65$52.4710,200——
2013-12-04$34.12$53.218,400——
2013-12-03$33.64$52.4612,100——
2013-12-02$33.73$52.605,600——
2013-11-29$34.17$53.286,400——
2013-11-27$34.82$54.306,700——
2013-11-26$35.06$54.674,200——
2013-11-25$35.26$54.983,600——
2013-11-22$35.24$54.9517,900——
2013-11-21$35.43$55.253,600——
2013-11-20$35.51$55.379,200——
2013-11-19$36.26$56.544,700——
2013-11-18$36.10$56.297,000——
2013-11-15$36.23$56.5013,700——
2013-11-14$36.19$56.4313,600——
2013-11-13$36.36$56.703,400——
2013-11-12$36.38$56.7313,600——
2013-11-11$36.73$57.284,300——
2013-11-08$37.25$58.094,600——
2013-11-07$36.98$57.674,200——
2013-11-06$37.66$58.7310,600——
2013-11-05$37.46$58.414,000——
2013-11-04$36.94$57.604,400——
2013-11-01$36.92$57.574,800——
2013-10-31$36.91$57.564,200——
2013-10-30$36.72$57.263,100——
2013-10-29$36.94$57.6019,400——
2013-10-28$37.26$58.105,500——
2013-10-25$37.14$57.919,400——
2013-10-24$36.97$57.659,200——
2013-10-23$37.00$57.706,800——
2013-10-22$37.38$58.299,300——
2013-10-21$37.08$57.8219,100——
2013-10-18$37.17$57.965,500——
2013-10-17$36.79$57.374,900——
2013-10-16$36.99$57.684,100——
2013-10-15$36.55$56.998,500——
2013-10-14$36.46$56.854,000——
2013-10-11$36.07$56.253,400——
2013-10-10$35.93$56.0332,400——
2013-10-09$35.62$55.5410,900——
2013-10-08$34.97$54.5310,300——
2013-10-07$35.30$55.056,300——
2013-10-04$36.02$56.173,900——
2013-10-03$35.68$55.647,200——
2013-10-02$35.72$55.7012,100——
2013-10-01$35.48$55.332,400——
2013-09-30$35.87$55.937,000——
2013-09-27$36.26$56.546,200——
2013-09-26$36.64$57.144,300——
2013-09-25$36.26$56.543,800——
2013-09-24$36.40$56.7628,300——
2013-09-23$36.43$56.8115,700——
2013-09-20$36.31$56.629,700——
2013-09-19$36.91$57.568,100——
2013-09-18$36.71$57.244,800——
2013-09-17$36.38$56.736,600——
2013-09-16$36.17$56.402,700——
2013-09-13$35.81$55.841,300——
2013-09-12$35.78$55.7914,000——
2013-09-11$36.09$56.285,000——
2013-09-10$36.41$56.784,500——
2013-09-09$36.35$56.6843,100——
2013-09-06$36.12$56.3233,600——
2013-09-05$35.60$55.515,300——
2013-09-04$35.78$55.799,900——
2013-09-03$35.06$54.6718,200——
2013-08-30$34.08$53.144,500——
2013-08-29$34.05$53.105,900——
2013-08-28$34.79$52.9619,600——
2013-08-27$34.48$52.483,900——
2013-08-26$34.75$52.9012,400——
2013-08-23$34.78$52.944,000——
2013-08-22$34.38$52.333,100——
2013-08-21$34.29$52.195,500——
2013-08-20$35.33$53.7813,600——
2013-08-19$35.35$53.814,400——
2013-08-16$35.15$53.5011,400——
2013-08-15$34.90$53.127,900——
2013-08-14$35.06$53.374,700——
2013-08-13$35.41$53.903,000——
2013-08-12$35.09$53.416,700——
2013-08-09$35.32$53.766,000——
2013-08-08$35.01$53.291,400——
2013-08-07$34.26$52.152,900——
2013-08-06$34.81$52.994,500——
2013-08-05$35.10$53.432,200——
2013-08-02$34.64$52.734,800——
2013-08-01$34.53$52.565,800——
2013-07-31$33.92$51.634,800——
2013-07-30$33.92$51.637,400——
2013-07-29$34.58$52.645,100——
2013-07-26$35.10$53.433,500——
2013-07-25$35.00$53.2814,600——
2013-07-24$34.72$52.857,000——
2013-07-23$35.10$53.438,400——
2013-07-22$35.48$54.0112,500——
2013-07-19$35.00$53.285,400——
2013-07-18$34.65$52.745,000——
2013-07-17$34.85$53.057,400——
2013-07-16$34.50$52.5120,600——
2013-07-15$34.45$52.4414,200——
2013-07-12$34.17$52.0118,000——
2013-07-11$34.55$52.5910,000——
2013-07-10$33.50$50.9910,300——
2013-07-09$33.80$51.4522,300——
2013-07-08$33.10$50.387,800——
2013-07-05$32.66$49.7113,300——
2013-07-03$31.72$48.2812,700——
2013-07-02$32.69$49.7612,600——
2013-07-01$32.35$49.2417,400——
2013-06-28$32.28$49.1411,500——
2013-06-27$32.46$49.416,600——
2013-06-26$32.07$48.829,600——
2013-06-25$31.62$48.139,800——
2013-06-24$31.73$48.309,500——
2013-06-21$32.75$49.859,000——
2013-06-20$31.83$48.4513,700——
2013-06-19$33.20$50.547,600——
2013-06-18$33.26$50.635,900——
2013-06-17$33.50$50.999,000——
2013-06-14$33.33$50.737,900——
2013-06-13$33.38$50.8110,500——
2013-06-12$32.56$49.5610,100——
2013-06-11$33.05$50.316,300——
2013-06-10$33.31$50.7010,600——
2013-06-07$33.69$51.288,100——
2013-06-06$33.71$51.318,500——
2013-06-05$33.90$51.609,200——
2013-06-04$34.75$52.9014,700——
2013-06-03$34.90$53.1212,900——
2013-05-31$34.37$52.329,700——
2013-05-30$35.23$53.632,300——
2013-05-29$34.94$53.185,100——
2013-05-28$35.48$54.016,300——
2013-05-24$35.48$54.0111,300——
2013-05-23$36.62$55.748,400——
2013-05-22$36.23$55.158,300——
2013-05-21$37.09$56.462,600——
2013-05-20$37.70$57.392,500——
2013-05-17$37.37$56.885,300——
2013-05-16$36.99$56.3011,200——
2013-05-15$37.00$56.3211,300——
2013-05-14$37.11$56.4921,100——
2013-05-13$37.20$56.629,800——
2013-05-10$37.29$56.764,700——
2013-05-09$37.25$56.705,700——
2013-05-08$37.95$57.777,600——
2013-05-07$38.03$57.894,100——
2013-05-06$38.30$58.304,500——
2013-05-03$38.29$58.281,400——
2013-05-02$38.12$58.022,700——
2013-05-01$38.80$58.107,500——
2013-04-30$39.65$59.378,000——
2013-04-29$40.40$60.5015,100——
2013-04-26$39.78$59.578,600——
2013-04-25$40.40$60.509,800——
2013-04-24$40.22$60.234,600——
2013-04-23$39.35$58.9212,300——
2013-04-22$35.89$53.7429,200——
2013-04-19$35.28$52.839,900——
2013-04-18$35.00$52.414,300——
2013-04-17$35.93$53.804,400——
2013-04-16$36.83$55.1513,800——
2013-04-15$36.80$55.118,900——
2013-04-12$38.23$57.252,700——
2013-04-11$37.49$56.143,700——
2013-04-10$37.50$56.155,300——
2013-04-09$37.57$56.263,900——
2013-04-08$36.47$54.614,800——
2013-04-05$36.34$54.425,500——
2013-04-04$37.20$55.716,500——
2013-04-03$37.25$55.786,200——
2013-04-02$37.68$56.4214,200——
2013-04-01$37.26$55.7910,300——
2013-03-28$37.50$56.1510,200——
2013-03-27$37.93$56.804,500——
2013-03-26$38.54$57.7110,000——
2013-03-25$38.30$57.354,000——
2013-03-22$38.80$58.107,700——
2013-03-21$38.55$57.734,400——
2013-03-20$37.90$56.7541,800——
2013-03-19$37.73$56.504,300——
2013-03-18$38.20$57.205,800——
2013-03-15$38.54$57.714,900——
2013-03-14$37.67$56.418,700——
2013-03-13$38.00$56.906,900——
2013-03-12$38.04$56.966,100——
2013-03-11$38.55$57.737,400——
2013-03-08$38.25$57.286,000——
2013-03-07$38.32$57.3812,300——
2013-03-06$38.27$57.3110,400——
2013-03-05$37.80$56.609,200——
2013-03-04$37.49$56.145,600——
2013-03-01$37.85$56.687,900——
2013-02-28$38.30$57.3515,600——
2013-02-27$38.04$55.995,800——
2013-02-26$37.89$55.7713,600——
2013-02-25$38.55$56.745,500——
2013-02-22$38.95$57.336,700——
2013-02-21$39.01$57.424,900——
2013-02-20$39.52$58.175,700——
2013-02-19$39.40$57.996,000——
2013-02-15$37.90$55.788,300——
2013-02-14$37.69$55.471,200——
2013-02-13$37.25$54.832,600——
2013-02-12$36.80$54.164,700——
2013-02-11$37.02$54.493,700——
2013-02-08$37.00$54.466,700——
2013-02-07$36.06$53.084,700——
2013-02-06$36.12$53.165,800——
2013-02-05$36.47$53.68900——
2013-02-04$36.81$54.181,700——
2013-02-01$37.15$54.6813,300——
2013-01-31$36.94$54.373,700——
2013-01-30$37.32$54.938,500——
2013-01-29$37.60$55.349,600——
2013-01-28$37.37$55.008,400——
2013-01-25$37.47$55.159,400——
2013-01-24$37.41$55.066,500——
2013-01-23$37.47$55.156,300——
2013-01-22$37.55$55.279,000——
2013-01-18$37.26$54.847,400——
2013-01-17$37.45$55.123,300——
2013-01-16$37.41$55.0611,100——
2013-01-15$36.94$54.374,600——
2013-01-14$36.73$54.0610,900——
2013-01-11$36.55$53.806,700——
2013-01-10$36.90$54.315,800——
2013-01-09$36.61$53.885,200——
2013-01-08$36.73$54.0612,200——
2013-01-07$36.33$53.472,400——
2013-01-04$36.30$53.434,000——
2013-01-03$36.35$53.505,300——
2013-01-02$36.15$53.217,000——