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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.48$38.4416,600——
2020-12-30$17.57$38.6311,100——
2020-12-29$17.39$38.2429,400——
2020-12-28$17.36$38.174,900——
2020-12-24$17.38$38.225,400——
2020-12-23$17.28$38.0043,900——
2020-12-22$16.77$36.8826,500——
2020-12-21$17.08$37.5614,800——
2020-12-18$17.86$39.2726,800——
2020-12-17$17.99$39.5617,200——
2020-12-16$17.38$38.2210,100——
2020-12-15$17.38$38.2210,700——
2020-12-14$17.38$38.2220,600——
2020-12-11$17.59$38.6812,700——
2020-12-10$17.26$37.9543,500——
2020-12-09$16.99$37.367,900——
2020-12-08$17.14$37.6937,400——
2020-12-07$17.09$37.586,600——
2020-12-04$17.20$37.828,100——
2020-12-03$16.98$37.3425,600——
2020-12-02$16.83$37.0117,900——
2020-12-01$16.41$36.0820,500——
2020-11-30$16.49$36.2613,700——
2020-11-27$16.98$37.343,600——
2020-11-25$17.08$37.5629,200——
2020-11-24$16.89$37.1411,800——
2020-11-23$16.33$35.9129,300——
2020-11-20$15.97$35.1212,800——
2020-11-19$16.04$35.278,800——
2020-11-18$15.84$34.8320,800——
2020-11-17$15.77$34.688,500——
2020-11-16$15.51$34.1012,100——
2020-11-13$15.15$33.3127,500——
2020-11-12$14.87$32.7030,900——
2020-11-11$15.19$33.4020,300——
2020-11-10$14.54$31.9745,200——
2020-11-09$14.09$30.9846,600——
2020-11-06$13.27$29.1859,200——
2020-11-05$13.48$29.6440,300——
2020-11-04$13.32$29.2941,700——
2020-11-03$13.15$28.9259,300——
2020-11-02$12.44$27.35110,700——
2020-10-30$12.35$27.1667,200——
2020-10-29$12.26$26.96123,100——
2020-10-28$12.18$26.7833,800——
2020-10-27$12.81$28.1750,700——
2020-10-26$13.16$28.9479,600——
2020-10-23$13.25$29.1450,600——
2020-10-22$13.20$29.0352,300——
2020-10-21$13.10$28.8137,100——
2020-10-20$13.05$28.7075,800——
2020-10-19$13.09$28.7891,800——
2020-10-16$13.27$29.1835,200——
2020-10-15$13.25$29.1488,800——
2020-10-14$13.18$28.9868,300——
2020-10-13$13.29$29.22133,500——
2020-10-12$13.28$29.2034,200——
2020-10-09$13.28$29.2027,500——
2020-10-08$13.24$29.1129,000——
2020-10-07$13.18$28.9830,400——
2020-10-06$12.81$28.17433,700——
2020-10-05$12.80$28.15123,400——
2020-10-02$12.17$26.7664,600——
2020-10-01$12.42$27.3175,400——
2020-09-30$12.84$28.2367,600——
2020-09-29$13.07$28.74212,500——
2020-09-28$13.14$28.8950,100——
2020-09-25$12.90$28.3768,900——
2020-09-24$12.73$27.99115,500——
2020-09-23$12.95$28.48199,700——
2020-09-22$13.07$28.7422,300——
2020-09-21$13.07$28.7450,500——
2020-09-18$13.31$29.2736,300——
2020-09-17$13.52$29.7330,600——
2020-09-16$13.51$29.7145,700——
2020-09-15$13.45$29.58227,700——
2020-09-14$13.33$29.3126,000——
2020-09-11$13.16$28.9425,900——
2020-09-10$13.09$28.785,900——
2020-09-09$13.62$29.9516,900——
2020-09-08$13.40$29.4748,900——
2020-09-04$13.68$30.0817,900——
2020-09-03$13.68$30.085,900——
2020-09-02$13.91$30.598,200——
2020-09-01$13.91$30.5910,500——
2020-08-31$14.25$31.3313,200——
2020-08-28$14.04$30.8713,800——
2020-08-27$13.86$30.4819,300——
2020-08-26$14.36$31.5811,000——
2020-08-25$14.30$31.4414,300——
2020-08-24$14.34$31.5312,700——
2020-08-21$14.40$31.097,300——
2020-08-20$14.39$31.075,600——
2020-08-19$14.70$31.741,800——
2020-08-18$14.67$31.6813,200——
2020-08-17$14.65$31.638,600——
2020-08-14$14.50$31.313,800——
2020-08-13$14.68$31.7015,800——
2020-08-12$14.76$31.8712,700——
2020-08-11$14.41$31.1113,400——
2020-08-10$14.53$31.3711,800——
2020-08-07$14.50$31.316,300——
2020-08-06$14.69$31.726,400——
2020-08-05$14.52$31.3535,600——
2020-08-04$14.64$31.6113,400——
2020-08-03$14.48$31.2711,000——
2020-07-31$14.20$30.668,200——
2020-07-30$14.35$30.9820,500——
2020-07-29$14.57$31.467,000——
2020-07-28$14.61$31.5521,400——
2020-07-27$14.92$32.2233,600——
2020-07-24$14.83$32.022,100——
2020-07-23$14.83$32.0213,600——
2020-07-22$14.89$32.154,600——
2020-07-21$14.84$32.04148,400——
2020-07-20$14.16$30.5717,600——
2020-07-17$14.41$31.117,000——
2020-07-16$14.37$31.037,500——
2020-07-15$14.73$31.806,600——
2020-07-14$15.03$32.459,700——
2020-07-13$14.72$31.7811,400——
2020-07-10$14.97$32.3221,100——
2020-07-09$14.81$31.9820,300——
2020-07-08$14.75$31.855,600——
2020-07-07$14.77$31.8920,600——
2020-07-06$15.09$32.5816,100——
2020-07-02$15.11$32.637,700——
2020-07-01$14.88$32.1320,900——
2020-06-30$14.83$32.0211,600——
2020-06-29$14.42$31.1429,800——
2020-06-26$14.20$30.669,200——
2020-06-25$14.47$31.2426,700——
2020-06-24$14.44$31.185,900——
2020-06-23$15.13$32.6713,700——
2020-06-22$15.36$33.176,800——
2020-06-19$14.91$32.1916,600——
2020-06-18$14.92$32.2214,300——
2020-06-17$14.71$31.764,300——
2020-06-16$14.73$31.8048,000——
2020-06-15$14.68$31.7027,300——
2020-06-12$14.54$31.3911,400——
2020-06-11$14.86$32.0916,900——
2020-06-10$16.58$35.8011,400——
2020-06-09$16.80$36.2713,900——
2020-06-08$17.01$36.7322,400——
2020-06-05$16.64$35.9311,900——
2020-06-04$16.15$34.878,000——
2020-06-03$16.33$35.2617,100——
2020-06-02$15.69$33.8812,100——
2020-06-01$15.61$33.7015,500——
2020-05-29$15.09$32.5831,400——
2020-05-28$15.27$32.9715,200——
2020-05-27$15.40$33.2513,200——
2020-05-26$15.46$33.3843,900——
2020-05-22$14.55$31.4221,400——
2020-05-21$14.77$31.8922,200——
2020-05-20$15.08$32.5647,700——
2020-05-19$14.62$31.5750,000——
2020-05-18$14.47$31.2469,200——
2020-05-15$13.65$29.4738,600——
2020-05-14$13.73$29.6537,500——
2020-05-13$13.84$29.8823,000——
2020-05-12$14.35$30.9841,600——
2020-05-11$14.44$31.1822,800——
2020-05-08$14.29$30.8525,800——
2020-05-07$14.10$30.4426,700——
2020-05-06$13.97$30.1622,900——
2020-05-05$14.35$30.9841,100——
2020-05-04$13.56$29.2860,600——
2020-05-01$13.44$29.0229,700——
2020-04-30$14.18$30.6228,900——
2020-04-29$13.99$30.2125,000——
2020-04-28$12.94$27.9439,900——
2020-04-27$12.97$28.0086,700——
2020-04-24$13.20$28.5019,600——
2020-04-23$12.76$27.5571,600——
2020-04-22$12.78$27.5953,100——
2020-04-21$12.14$26.21174,600——
2020-04-20$12.40$26.77114,400——
2020-04-17$13.24$28.5961,200——
2020-04-16$13.04$28.1676,700——
2020-04-15$13.13$28.35102,500——
2020-04-14$13.99$30.21146,600——
2020-04-13$13.95$30.1276,200——
2020-04-09$13.75$29.69101,700——
2020-04-08$13.10$28.29136,400——
2020-04-07$13.20$28.50177,500——
2020-04-06$12.84$27.72143,300——
2020-04-03$12.00$25.91102,300——
2020-04-02$12.34$26.64172,700——
2020-04-01$11.55$24.9467,700——
2020-03-31$11.02$23.79118,600——
2020-03-30$11.00$23.75241,000——
2020-03-27$10.36$22.37103,600——
2020-03-26$11.01$23.7746,900——
2020-03-25$10.65$23.0056,600——
2020-03-24$9.76$21.0794,000——
2020-03-23$8.77$18.94148,900——
2020-03-20$9.19$19.84113,800——
2020-03-19$9.96$21.51199,200——
2020-03-18$9.46$20.43133,200——
2020-03-17$11.14$24.05202,100——
2020-03-16$10.50$22.6791,000——
2020-03-13$13.77$29.73240,300——
2020-03-12$11.44$24.70128,100——
2020-03-11$12.97$28.0093,000——
2020-03-10$14.75$31.85278,700——
2020-03-09$13.95$30.12203,700——
2020-03-06$17.05$36.81197,500——
2020-03-05$17.69$38.20125,400——
2020-03-04$18.21$39.32126,600——
2020-03-03$18.13$39.15334,900——
2020-03-02$18.77$40.53109,300——
2020-02-28$17.87$38.58105,900——
2020-02-27$18.69$40.3672,000——
2020-02-26$19.19$41.4382,800——
2020-02-25$19.58$42.2887,300——
2020-02-24$20.38$44.0050,600——
2020-02-21$21.95$46.2137,200——
2020-02-20$22.09$46.5038,800——
2020-02-19$22.38$47.1137,700——
2020-02-18$22.07$46.4625,500——
2020-02-14$22.03$46.3824,100——
2020-02-13$22.76$47.9121,400——
2020-02-12$23.06$48.5456,000——
2020-02-11$22.65$47.6830,800——
2020-02-10$22.40$47.1518,400——
2020-02-07$22.65$47.6816,100——
2020-02-06$23.14$48.7138,100——
2020-02-05$22.96$48.3335,300——
2020-02-04$22.35$47.0525,400——
2020-02-03$22.33$47.0121,400——
2020-01-31$22.74$47.8741,300——
2020-01-30$23.36$49.1717,400——
2020-01-29$23.45$49.3618,100——
2020-01-28$23.52$49.5125,900——
2020-01-27$23.29$49.038,900——
2020-01-24$23.78$50.0611,700——
2020-01-23$24.11$50.759,800——
2020-01-22$24.84$52.2914,300——
2020-01-21$24.40$51.368,900——
2020-01-17$24.69$51.9729,800——
2020-01-16$24.91$52.447,800——
2020-01-15$24.74$52.085,800——
2020-01-14$24.77$52.1410,500——
2020-01-13$24.48$51.534,500——
2020-01-10$24.74$52.089,300——
2020-01-09$24.38$51.3212,000——
2020-01-08$24.60$51.7924,600——
2020-01-07$24.39$51.3421,600——
2020-01-06$24.41$51.3921,000——
2020-01-03$24.21$50.9635,500——
2020-01-02$24.25$51.058,400——