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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$22.45$41.699,000——
2016-12-29$22.84$42.429,100——
2016-12-28$22.85$42.4416,800——
2016-12-27$22.80$42.345,500——
2016-12-23$22.62$42.018,300——
2016-12-22$22.68$42.1211,800——
2016-12-21$22.42$41.648,500——
2016-12-20$22.47$41.7316,100——
2016-12-19$22.46$41.7111,400——
2016-12-16$22.64$42.0510,300——
2016-12-15$22.88$42.4918,000——
2016-12-14$23.33$43.3324,500——
2016-12-13$23.65$43.9256,200——
2016-12-12$23.38$43.4213,500——
2016-12-09$22.81$42.364,200——
2016-12-08$22.40$41.6012,100——
2016-12-07$22.74$42.2319,800——
2016-12-06$22.82$42.389,100——
2016-12-05$22.92$42.57376,600——
2016-12-02$23.16$43.0118,400——
2016-12-01$23.37$43.4010,300——
2016-11-30$22.81$42.3617,900——
2016-11-29$22.53$41.844,500——
2016-11-28$22.81$42.363,100——
2016-11-25$23.01$42.731,300——
2016-11-23$22.74$42.232,300——
2016-11-22$22.51$41.813,100——
2016-11-21$22.14$41.125,500——
2016-11-18$21.60$40.121,000——
2016-11-17$21.69$40.283,600——
2016-11-16$22.17$41.176,100——
2016-11-15$22.10$41.0427,600——
2016-11-14$21.69$40.2812,000——
2016-11-11$21.63$40.174,400——
2016-11-10$21.80$40.4914,600——
2016-11-09$22.10$41.0410,900——
2016-11-08$22.21$41.252,500——
2016-11-07$21.92$40.718,500——
2016-11-04$21.17$39.329,100——
2016-11-03$21.37$39.699,200——
2016-11-02$20.94$38.8911,000——
2016-11-01$21.14$39.262,500——
2016-10-31$21.49$39.912,700——
2016-10-28$21.35$39.652,600——
2016-10-27$21.27$39.50600——
2016-10-26$21.63$40.173,600——
2016-10-25$21.87$40.6214,400——
2016-10-24$22.01$40.882,400——
2016-10-21$22.21$41.253,000——
2016-10-20$22.36$41.533,600——
2016-10-19$22.68$42.126,800——
2016-10-18$22.36$41.531,500——
2016-10-17$22.16$41.162,000——
2016-10-14$22.52$41.823,300——
2016-10-13$22.31$41.43900——
2016-10-12$22.59$41.951,800——
2016-10-11$22.34$41.492,300——
2016-10-10$22.90$42.5319,200——
2016-10-07$22.48$41.754,500——
2016-10-06$22.36$41.539,600——
2016-10-05$22.13$41.102,300——
2016-10-04$21.91$40.696,200——
2016-10-03$22.24$41.301,000——
2016-09-30$22.13$41.1010,100——
2016-09-29$21.70$40.3014,200——
2016-09-28$21.00$39.0035,600——
2016-09-27$20.40$37.8911,600——
2016-09-26$20.63$38.315,900——
2016-09-23$20.69$38.434,300——
2016-09-22$21.01$39.023,700——
2016-09-21$20.55$38.177,100——
2016-09-20$20.23$37.5717,900——
2016-09-19$20.60$38.266,100——
2016-09-16$20.40$37.899,500——
2016-09-15$20.43$37.9413,800——
2016-09-14$20.27$37.654,800——
2016-09-13$20.34$37.789,700——
2016-09-12$20.98$38.969,600——
2016-09-09$21.04$39.085,800——
2016-09-08$21.51$39.9519,700——
2016-09-07$21.79$40.4713,300——
2016-09-06$21.95$40.7710,900——
2016-09-02$21.34$39.633,400——
2016-09-01$21.15$39.285,900——
2016-08-31$21.21$39.395,300——
2016-08-30$21.56$40.046,800——
2016-08-29$21.78$40.4512,400——
2016-08-26$22.23$41.299,100——
2016-08-25$22.35$41.5118,000——
2016-08-24$22.25$40.694,700——
2016-08-23$22.31$40.802,500——
2016-08-22$22.18$40.565,500——
2016-08-19$22.15$40.511,700——
2016-08-18$22.06$40.342,100——
2016-08-17$21.71$39.705,600——
2016-08-16$21.33$39.016,900——
2016-08-15$20.99$38.394,200——
2016-08-12$21.09$38.5776,300——
2016-08-11$21.20$38.77317,500——
2016-08-10$21.07$38.535,200——
2016-08-09$21.13$38.642,700——
2016-08-08$21.04$38.488,700——
2016-08-05$20.62$37.718,400——
2016-08-04$20.43$37.365,200——
2016-08-03$20.27$37.0715,400——
2016-08-02$19.86$36.327,300——
2016-08-01$20.13$36.816,900——
2016-07-29$20.18$36.914,700——
2016-07-28$20.29$37.111,900——
2016-07-27$20.18$36.915,300——
2016-07-26$20.25$37.039,600——
2016-07-25$20.34$37.208,000——
2016-07-22$20.38$37.27121,800——
2016-07-21$20.39$37.292,900——
2016-07-20$20.40$37.315,600——
2016-07-19$20.33$37.184,800——
2016-07-18$20.30$37.128,600——
2016-07-15$20.45$37.404,100——
2016-07-14$20.51$37.512,500——
2016-07-13$20.52$37.537,400——
2016-07-12$20.70$37.8616,900——
2016-07-11$20.17$36.893,600——
2016-07-08$20.34$37.203,800——
2016-07-07$19.73$36.0825,200——
2016-07-06$19.86$36.328,300——
2016-07-05$19.58$35.818,600——
2016-07-01$20.07$36.708,500——
2016-06-30$19.95$36.487,100——
2016-06-29$19.72$36.0626,800——
2016-06-28$19.35$35.3913,200——
2016-06-27$18.65$34.1118,000——
2016-06-24$19.39$35.468,000——
2016-06-23$20.44$37.384,400——
2016-06-22$19.76$36.1412,500——
2016-06-21$19.82$36.258,100——
2016-06-20$20.60$37.678,400——
2016-06-17$19.42$35.5224,400——
2016-06-16$18.97$34.6917,500——
2016-06-15$19.33$35.3511,100——
2016-06-14$19.15$35.0211,800——
2016-06-13$19.50$35.668,800——
2016-06-10$19.56$35.778,400——
2016-06-09$20.19$36.9212,600——
2016-06-08$20.61$37.6917,700——
2016-06-07$20.45$37.408,500——
2016-06-06$20.09$36.7496,700——
2016-06-03$19.65$35.944,400——
2016-06-02$19.27$35.2436,900——
2016-06-01$19.53$35.727,500——
2016-05-31$19.58$35.816,500——
2016-05-27$20.00$36.587,900——
2016-05-26$19.93$36.4591,700——
2016-05-25$19.69$36.0115,900——
2016-05-24$19.27$35.2410,600——
2016-05-23$19.28$35.266,100——
2016-05-20$19.48$35.639,200——
2016-05-19$19.53$35.724,400——
2016-05-18$19.60$35.8457,500——
2016-05-17$20.11$36.784,600——
2016-05-16$19.68$35.997,000——
2016-05-13$19.61$35.864,900——
2016-05-12$19.93$36.455,200——
2016-05-11$19.77$36.1616,100——
2016-05-10$20.00$36.5827,700——
2016-05-09$19.85$36.3010,200——
2016-05-06$19.85$36.304,900——
2016-05-05$20.13$36.816,400——
2016-05-04$20.18$36.9110,100——
2016-05-03$21.18$38.7321,400——
2016-05-02$22.02$40.279,200——
2016-04-29$21.52$39.363,700——
2016-04-28$21.27$38.903,900——
2016-04-27$21.04$38.4814,100——
2016-04-26$21.95$40.1417,200——
2016-04-25$21.35$39.043,800——
2016-04-22$21.44$39.215,100——
2016-04-21$21.29$38.9422,500——
2016-04-20$21.05$38.507,400——
2016-04-19$21.21$38.799,600——
2016-04-18$20.36$37.2326,600——
2016-04-15$20.00$36.583,700——
2016-04-14$19.76$36.1422,800——
2016-04-13$20.01$36.597,200——
2016-04-12$19.71$36.0512,800——
2016-04-11$19.14$35.0018,500——
2016-04-08$19.13$34.9916,400——
2016-04-07$18.65$34.1116,500——
2016-04-06$18.98$34.7115,300——
2016-04-05$17.99$32.90290,600——
2016-04-04$18.91$34.588,600——
2016-04-01$19.57$35.798,400——
2016-03-31$20.01$36.5912,800——
2016-03-30$20.02$36.615,900——
2016-03-29$20.33$37.1811,200——
2016-03-28$20.32$37.1615,800——
2016-03-24$20.40$37.317,300——
2016-03-23$20.16$36.878,300——
2016-03-22$20.77$37.985,600——
2016-03-21$20.64$37.7529,900——
2016-03-18$20.69$37.8421,300——
2016-03-17$20.65$37.7612,100——
2016-03-16$20.04$36.6515,900——
2016-03-15$19.14$35.0015,700——
2016-03-14$20.05$36.6721,800——
2016-03-11$20.34$37.206,600——
2016-03-10$19.87$36.347,900——
2016-03-09$20.25$37.037,200——
2016-03-08$20.24$37.0222,500——
2016-03-07$20.89$38.2013,900——
2016-03-04$20.39$37.2930,800——
2016-03-03$20.02$36.6125,500——
2016-03-02$19.97$36.5217,900——
2016-03-01$18.86$34.4936,500——
2016-02-29$18.40$33.6582,300——
2016-02-26$18.57$33.9626,700——
2016-02-25$19.65$35.9426,700——
2016-02-24$20.36$36.4537,700——
2016-02-23$20.09$35.9642,900——
2016-02-22$20.90$37.4118,900——
2016-02-19$20.01$35.8211,600——
2016-02-18$20.27$36.2916,300——
2016-02-17$20.36$36.4523,200——
2016-02-16$20.55$36.7917,800——
2016-02-12$19.26$34.4835,500——
2016-02-11$18.74$33.5518,900——
2016-02-10$18.90$33.8317,300——
2016-02-09$18.51$33.1430,600——
2016-02-08$19.13$34.2530,000——
2016-02-05$19.13$34.2515,300——
2016-02-04$19.47$34.8532,000——
2016-02-03$19.08$34.1641,800——
2016-02-02$18.70$33.4834,300——
2016-02-01$19.69$35.2532,100——
2016-01-29$20.02$35.8429,900——
2016-01-28$19.00$34.0151,400——
2016-01-27$18.53$33.1736,300——
2016-01-26$18.45$33.0382,100——
2016-01-25$17.84$31.9485,000——
2016-01-22$18.48$33.0857,900——
2016-01-21$17.95$32.1357,600——
2016-01-20$17.56$31.44168,700——
2016-01-19$17.90$32.0496,300——
2016-01-15$18.14$32.4740,700——
2016-01-14$19.22$34.4160,600——
2016-01-13$18.92$33.8780,900——
2016-01-12$18.99$34.0081,300——
2016-01-11$18.96$33.9442,800——
2016-01-08$19.28$34.51117,800——
2016-01-07$18.81$33.6732,800——
2016-01-06$19.74$35.3413,600——
2016-01-05$20.54$36.7729,600——
2016-01-04$21.07$37.7235,800——