Woodside Energy Group Stock Price History
NYSE: WDSEnergyOil & Gas ProductionUSD
22.57-0.02 (-0.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WDS price history at a glance
The price history for Woodside Energy Group (WDS) on this page begins on November 18, 1996, when the stock closed at $7.00; it most recently closed at $22.57 on October 5, 2026. The highest price in this record is $67.55, reached on May 19, 2008; the latest close is 66.6% below that peak. Across the 29 complete calendar years in the table, WDS finished higher in 16 and lower in 13. Its best year was 2005 (+83.2%) and its worst was 1998 (-41.4%).
Over roughly 30 years the share price changed +222.4%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, WDS has gained 52.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $67.55
- Date of high
- May 19, 2008
- Low since 1996
- $4.00
- Date of low
- Dec 21, 1998
- 52-week high
- $25.19
- 52-week low
- $14.27
- IPO year
- 2022
- Last close
- $22.57
WDS returns
1 week
+3.58%
1 month
-6.70%
3 months
+11.84%
6 months
-4.69%
Year to date
+44.77%
1 year
+52.60%
3 years
-1.48%
5 years
+20.95%
WDS price return, excluding dividends.
WDS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.57 | +41.15% |
| 2025 | 15.99 | +1.20% |
| 2024 | 15.80 | -25.08% |
| 2023 | 21.09 | -12.89% |
| 2022 | 24.21 | +52.17% |
| 2021 | 15.91 | -8.98% |
| 2020 | 17.48 | -27.80% |
| 2019 | 24.21 | +5.03% |
| 2018 | 23.05 | -10.45% |
| 2017 | 25.74 | +14.65% |
| 2016 | 22.45 | +7.26% |
| 2015 | 20.93 | -31.96% |
| 2014 | 30.76 | -10.40% |
| 2013 | 34.33 | -5.43% |
| 2012 | 36.30 | +15.61% |
| 2011 | 31.40 | -27.72% |
| 2010 | 43.44 | +2.94% |
| 2009 | 42.20 | +55.72% |
| 2008 | 27.10 | -39.78% |
| 2007 | 45.00 | +48.76% |
| 2006 | 30.25 | +4.85% |
| 2005 | 28.85 | +83.17% |
| 2004 | 15.75 | +40.63% |
| 2003 | 11.20 | +62.32% |
| 2002 | 6.90 | -1.43% |
| 2001 | 7.00 | -12.50% |
| 2000 | 8.00 | +10.34% |
| 1999 | 7.25 | +70.59% |
| 1998 | 4.25 | -41.38% |
| 1997 | 7.25 | +1.31% |
| 1996* | 7.16 | +2.23% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
WDS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.46 | 22.72 | 22.46 | 22.57 | -0.09% | |
| 22.58 | 22.80 | 22.48 | 22.59 | +3.86% | |
| 21.72 | 21.82 | 21.56 | 21.75 | -0.09% | |
| 21.69 | 21.93 | 21.63 | 21.77 | -0.09% | |
| 21.59 | 21.80 | 21.44 | 21.79 | -0.05% | |
| 21.60 | 21.89 | 21.52 | 21.80 | -1.67% | |
| 22.23 | 22.39 | 22.15 | 22.17 | +2.17% | |
| 21.63 | 21.80 | 21.55 | 21.70 | -1.77% | |
| 22.35 | 22.41 | 22.07 | 22.09 | +0.23% | |
| 22.08 | 22.26 | 22.01 | 22.04 | -1.17% | |
| 22.41 | 22.52 | 22.21 | 22.30 | +0.54% | |
| 22.30 | 22.34 | 22.09 | 22.18 | -0.49% | |
| 22.33 | 22.55 | 22.21 | 22.29 | -1.85% | |
| 23.07 | 23.07 | 22.68 | 22.71 | -1.99% | |
| 23.26 | 23.48 | 23.06 | 23.17 | -1.86% | |
| 23.31 | 23.66 | 23.27 | 23.61 | +2.34% | |
| 23.78 | 23.78 | 23.05 | 23.07 | -3.79% | |
| 23.20 | 24.05 | 23.18 | 23.98 | +1.01% | |
| 23.74 | 23.87 | 23.59 | 23.74 | +0.21% | |
| 23.44 | 23.74 | 23.33 | 23.69 | -0.84% | |
| 24.00 | 24.00 | 23.48 | 23.89 | -1.24% | |
| 24.17 | 24.28 | 24.10 | 24.19 | +3.02% | |
| 23.36 | 23.72 | 23.31 | 23.48 | +3.12% | |
| 22.76 | 22.87 | 22.61 | 22.77 | -4.01% | |
| 23.74 | 23.85 | 23.62 | 23.72 | -0.46% | |
| 23.61 | 23.91 | 23.54 | 23.83 | -0.29% | |
| 23.55 | 23.94 | 23.54 | 23.90 | +2.66% | |
| 23.33 | 23.38 | 23.02 | 23.28 | +0.95% | |
| 23.36 | 23.36 | 23.03 | 23.06 | -0.99% | |
| 22.94 | 23.37 | 22.93 | 23.29 | +1.70% | |
| 22.82 | 23.03 | 22.82 | 22.90 | +0.17% | |
| 22.72 | 23.57 | 22.72 | 22.86 | -4.03% | |
| 24.00 | 24.08 | 23.79 | 23.82 | -2.10% | |
| 24.35 | 24.42 | 24.26 | 24.33 | +0.87% | |
| 24.17 | 24.35 | 24.10 | 24.12 | +0.96% | |
| 23.77 | 24.05 | 23.77 | 23.89 | +1.83% | |
| 23.76 | 23.76 | 23.45 | 23.46 | -0.64% | |
| 23.43 | 23.67 | 23.34 | 23.61 | +1.90% | |
| 23.09 | 23.30 | 23.01 | 23.17 | +1.62% | |
| 22.71 | 22.88 | 22.56 | 22.80 | -0.70% | |
| 23.06 | 23.13 | 22.91 | 22.96 | -1.46% | |
| 23.08 | 23.38 | 23.08 | 23.30 | +1.00% | |
| 22.68 | 23.13 | 22.60 | 23.07 | +2.90% | |
| 22.48 | 22.61 | 22.36 | 22.42 | -1.23% | |
| 22.58 | 22.76 | 22.37 | 22.70 | +3.09% | |
| 22.53 | 22.55 | 21.99 | 22.02 | -1.78% | |
| 22.70 | 22.70 | 22.35 | 22.42 | -1.19% | |
| 22.71 | 22.82 | 22.45 | 22.69 | -3.28% | |
| 23.41 | 23.55 | 23.22 | 23.46 | +0.34% | |
| 22.99 | 23.41 | 22.83 | 23.38 | +0.65% | |
| 22.93 | 23.37 | 22.87 | 23.23 | +4.92% | |
| 22.47 | 22.71 | 22.11 | 22.14 | +1.56% | |
| 21.79 | 22.09 | 21.69 | 21.80 | -3.37% | |
| 22.46 | 22.75 | 22.43 | 22.56 | +0.98% | |
| 22.49 | 22.59 | 22.31 | 22.34 | -0.40% | |
| 22.46 | 22.59 | 22.34 | 22.43 | +0.90% | |
| 21.94 | 22.25 | 21.94 | 22.23 | +2.68% | |
| 21.55 | 21.83 | 21.35 | 21.65 | -0.32% | |
| 21.09 | 21.73 | 21.09 | 21.72 | +5.44% | |
| 20.68 | 20.80 | 20.60 | 20.60 | -1.34% | |
| 20.94 | 20.97 | 20.63 | 20.88 | -0.71% | |
| 21.08 | 21.22 | 20.90 | 21.03 | +2.44% | |
| 20.44 | 20.66 | 20.33 | 20.53 | +1.73% | |
| 20.11 | 20.22 | 20.01 | 20.18 | +0.90% | |
| 20.27 | 20.31 | 19.97 | 20.00 | -1.38% | |
| 20.01 | 20.43 | 20.00 | 20.28 | +2.32% | |
| 19.49 | 19.86 | 19.49 | 19.82 | +2.11% | |
| 19.50 | 19.62 | 19.40 | 19.41 | -0.67% | |
| 19.45 | 19.64 | 19.44 | 19.54 | +1.09% | |
| 19.32 | 19.50 | 19.30 | 19.33 | +0.05% | |
| 19.39 | 19.43 | 19.29 | 19.32 | +1.20% | |
| 19.22 | 19.31 | 19.07 | 19.09 | +0.79% | |
| 19.01 | 19.08 | 18.86 | 18.94 | -0.63% | |
| 18.87 | 19.19 | 18.80 | 19.06 | 0.00% | |
| 19.26 | 19.27 | 19.00 | 19.06 | -3.54% | |
| 19.93 | 19.97 | 19.72 | 19.76 | -2.47% | |
| 20.14 | 20.32 | 19.96 | 20.26 | +1.05% | |
| 20.00 | 20.06 | 19.68 | 20.05 | -0.25% | |
| 20.41 | 20.60 | 20.02 | 20.10 | -3.27% | |
| 20.73 | 21.02 | 20.71 | 20.78 | +0.58% | |
| 21.25 | 21.42 | 20.63 | 20.66 | -10.45% | |
| 21.81 | 24.71 | 21.81 | 23.07 | +6.17% | |
| 22.19 | 22.28 | 21.70 | 21.73 | -1.36% | |
| 21.90 | 22.39 | 21.85 | 22.03 | +1.43% | |
| 21.74 | 21.84 | 21.38 | 21.72 | +0.18% | |
| 21.71 | 21.75 | 21.50 | 21.68 | +1.64% | |
| 22.07 | 22.07 | 21.33 | 21.33 | -4.39% | |
| 22.15 | 22.42 | 22.15 | 22.31 | -0.04% | |
| 22.53 | 22.55 | 22.29 | 22.32 | -0.84% | |
| 22.35 | 22.64 | 22.35 | 22.51 | +1.44% | |
| 22.19 | 22.45 | 22.08 | 22.19 | +1.65% | |
| 21.84 | 21.98 | 21.68 | 21.83 | +0.23% | |
| 21.96 | 21.96 | 21.61 | 21.78 | +0.37% | |
| 21.66 | 21.84 | 21.51 | 21.70 | -0.23% | |
| 22.06 | 22.12 | 21.74 | 21.75 | -3.72% | |
| 22.70 | 22.82 | 22.47 | 22.59 | +0.13% | |
| 22.84 | 22.94 | 22.50 | 22.56 | -0.84% | |
| 23.08 | 23.33 | 22.68 | 22.75 | -2.23% | |
| 23.09 | 23.31 | 22.87 | 23.27 | +0.78% | |
| 22.84 | 23.28 | 22.79 | 23.09 | +0.48% | |
| 22.43 | 23.02 | 22.43 | 22.98 | +2.96% | |
| 22.26 | 22.48 | 22.20 | 22.32 | -0.58% | |
| 22.52 | 22.53 | 22.34 | 22.45 | -0.22% | |
| 22.05 | 22.56 | 22.04 | 22.50 | +1.03% | |
| 22.24 | 22.33 | 22.07 | 22.27 | +3.25% | |
| 21.68 | 21.81 | 21.44 | 21.57 | -1.55% | |
| 21.76 | 22.05 | 21.52 | 21.91 | -2.27% | |
| 22.56 | 22.74 | 22.27 | 22.42 | -4.47% | |
| 23.41 | 23.60 | 23.28 | 23.47 | +0.04% | |
| 23.30 | 23.51 | 23.14 | 23.46 | -0.30% | |
| 23.46 | 23.66 | 23.16 | 23.53 | -1.34% | |
| 23.83 | 24.00 | 23.67 | 23.85 | -0.62% | |
| 23.84 | 24.07 | 23.65 | 24.00 | +3.18% | |
| 23.41 | 23.44 | 23.17 | 23.26 | +0.61% | |
| 23.16 | 23.31 | 22.99 | 23.12 | +0.35% | |
| 23.07 | 23.18 | 22.93 | 23.04 | +0.04% | |
| 22.71 | 23.25 | 22.70 | 23.03 | +2.58% | |
| 22.39 | 22.52 | 22.26 | 22.45 | -1.28% | |
| 22.56 | 22.77 | 22.31 | 22.74 | +0.62% | |
| 22.68 | 22.75 | 22.53 | 22.60 | +0.89% | |
| 22.90 | 22.90 | 21.89 | 22.40 | -6.08% | |
| 23.53 | 23.87 | 23.52 | 23.85 | +1.15% | |
| 23.59 | 23.82 | 23.51 | 23.58 | -0.21% | |
| 23.75 | 24.00 | 23.51 | 23.63 | -1.29% | |
| 24.06 | 24.36 | 23.82 | 23.94 | +1.10% | |
| 23.42 | 23.71 | 23.42 | 23.68 | +1.33% | |
| 23.77 | 23.95 | 23.26 | 23.37 | -1.10% | |
| 22.81 | 23.65 | 22.44 | 23.63 | -4.25% | |
| 24.68 | 24.91 | 24.59 | 24.68 | +1.11% | |
| 24.29 | 24.51 | 24.10 | 24.41 | +0.74% | |
| 24.27 | 24.65 | 24.06 | 24.23 | +2.32% | |
| 23.98 | 24.11 | 23.58 | 23.68 | -0.84% | |
| 24.32 | 24.70 | 23.55 | 23.88 | -1.61% | |
| 24.40 | 24.55 | 24.19 | 24.27 | -2.06% | |
| 24.07 | 24.83 | 23.85 | 24.78 | +4.03% | |
| 24.00 | 24.14 | 23.76 | 23.82 | +0.68% | |
| 23.48 | 23.73 | 23.39 | 23.66 | -2.79% | |
| 24.18 | 24.71 | 24.17 | 24.34 | +2.53% | |
| 22.98 | 23.96 | 22.90 | 23.74 | -1.66% | |
| 24.20 | 24.47 | 23.97 | 24.14 | -1.35% | |
| 24.59 | 25.19 | 24.32 | 24.47 | +7.09% | |
| 22.53 | 22.90 | 22.53 | 22.85 | +0.97% | |
| 22.44 | 22.86 | 22.35 | 22.63 | +1.94% | |
| 22.18 | 22.36 | 22.02 | 22.20 | +0.05% | |
| 22.10 | 22.33 | 21.70 | 22.19 | -0.63% | |
| 22.44 | 22.48 | 22.22 | 22.33 | +0.50% | |
| 21.71 | 22.27 | 21.71 | 22.22 | +3.83% | |
| 21.53 | 21.85 | 21.08 | 21.40 | -2.10% | |
| 21.85 | 22.20 | 21.38 | 21.86 | -2.15% | |
| 21.93 | 22.44 | 21.74 | 22.34 | +2.15% | |
| 22.11 | 22.23 | 21.71 | 21.87 | -0.23% | |
| 21.15 | 21.96 | 21.09 | 21.92 | +1.86% | |
| 21.59 | 21.91 | 21.12 | 21.52 | +0.51% | |
| 21.53 | 21.58 | 21.05 | 21.41 | +4.54% | |
| 20.19 | 20.51 | 20.19 | 20.48 | +3.49% | |
| 19.76 | 19.96 | 19.65 | 19.79 | -0.90% | |
| 19.99 | 20.12 | 19.84 | 19.97 | +2.04% | |
| 19.50 | 19.60 | 19.33 | 19.57 | +2.03% | |
| 19.46 | 19.62 | 19.18 | 19.18 | -1.39% | |
| 19.15 | 19.49 | 19.12 | 19.45 | +2.05% | |
| 19.00 | 19.18 | 18.83 | 19.06 | +1.82% | |
| 18.58 | 18.74 | 18.25 | 18.72 | +2.46% | |
| 18.25 | 18.32 | 17.90 | 18.27 | -1.88% | |
| 18.24 | 18.64 | 18.23 | 18.62 | +1.14% | |
| 18.70 | 18.80 | 18.21 | 18.41 | -1.81% | |
| 18.55 | 18.82 | 18.54 | 18.75 | +1.68% | |
| 18.50 | 18.57 | 18.32 | 18.44 | -0.43% | |
| 18.24 | 18.53 | 18.18 | 18.52 | +2.04% | |
| 17.80 | 18.16 | 17.75 | 18.15 | +1.74% | |
| 18.00 | 18.09 | 17.75 | 17.84 | -2.03% | |
| 18.01 | 18.24 | 17.87 | 18.21 | +2.30% | |
| 17.34 | 17.84 | 17.34 | 17.80 | +3.31% | |
| 17.18 | 17.48 | 17.12 | 17.23 | -2.21% | |
| 17.77 | 17.89 | 17.43 | 17.62 | -0.28% | |
| 17.78 | 18.12 | 17.54 | 17.67 | +1.44% | |
| 17.48 | 17.56 | 17.23 | 17.42 | +0.40% | |
| 17.00 | 17.35 | 16.96 | 17.35 | +3.09% | |
| 16.91 | 16.93 | 16.75 | 16.83 | +0.66% | |
| 16.57 | 16.77 | 16.57 | 16.72 | +2.08% | |
| 16.32 | 16.46 | 16.32 | 16.38 | +0.68% | |
| 16.00 | 16.29 | 15.98 | 16.27 | +2.84% | |
| 15.91 | 15.99 | 15.79 | 15.82 | -0.63% | |
| 15.79 | 15.93 | 15.79 | 15.92 | +1.02% | |
| 15.96 | 15.98 | 15.76 | 15.76 | -2.35% | |
| 15.97 | 16.42 | 15.96 | 16.14 | +2.02% | |
| 15.73 | 15.94 | 15.73 | 15.82 | -1.12% | |
| 15.89 | 16.01 | 15.81 | 16.00 | +0.88% | |
| 15.73 | 15.96 | 15.73 | 15.86 | +1.02% | |
| 15.46 | 15.79 | 15.45 | 15.70 | +2.35% | |
| 15.50 | 15.50 | 15.33 | 15.34 | -1.73% | |
| 15.77 | 15.87 | 15.57 | 15.61 | -0.51% | |
| 15.69 | 15.76 | 15.41 | 15.69 | -1.88% | |
| 15.71 | 16.01 | 15.64 | 15.99 | +2.57% | |
| 15.70 | 15.70 | 15.57 | 15.59 | -0.19% | |
| 15.67 | 15.73 | 15.62 | 15.62 | +0.64% | |
| 15.42 | 15.52 | 15.42 | 15.52 | +1.04% | |
| 15.35 | 15.43 | 15.32 | 15.36 | -0.39% | |
| 15.50 | 15.55 | 15.41 | 15.42 | -0.39% | |
| 15.49 | 15.55 | 15.35 | 15.48 | +1.64% | |
| 15.16 | 15.25 | 15.12 | 15.23 | +2.21% | |
| 14.84 | 15.14 | 14.84 | 14.90 | +2.19% | |
| 15.15 | 15.15 | 14.57 | 14.58 | -5.63% | |
| 15.60 | 15.61 | 15.35 | 15.45 | -1.28% | |
| 15.92 | 15.94 | 15.51 | 15.65 | -2.73% | |
| 16.24 | 16.29 | 15.94 | 16.09 | -0.80% | |
| 16.43 | 16.46 | 16.20 | 16.22 | -0.98% | |
| 16.35 | 16.51 | 16.35 | 16.38 | -0.61% | |
| 16.48 | 16.52 | 16.22 | 16.48 | 0.00% | |
| 16.47 | 16.58 | 16.45 | 16.48 | +0.12% | |
| 16.63 | 16.72 | 16.46 | 16.46 | -0.72% | |
| 16.74 | 16.88 | 16.56 | 16.58 | -1.84% | |
| 16.91 | 16.95 | 16.82 | 16.89 | +0.06% | |
| 16.76 | 16.98 | 16.76 | 16.88 | +1.32% | |
| 16.62 | 16.70 | 16.50 | 16.66 | +1.03% | |
| 16.47 | 16.63 | 16.46 | 16.49 | +0.79% | |
| 16.26 | 16.41 | 16.21 | 16.36 | -0.55% | |
| 16.34 | 16.50 | 16.31 | 16.45 | +1.23% | |
| 16.30 | 16.30 | 16.03 | 16.25 | -0.25% | |
| 16.27 | 16.36 | 16.07 | 16.29 | -1.09% | |
| 16.39 | 16.59 | 16.35 | 16.47 | -0.72% | |
| 17.01 | 17.10 | 16.58 | 16.59 | -2.07% | |
| 16.94 | 16.98 | 16.86 | 16.94 | -0.53% | |
| 16.99 | 17.12 | 16.87 | 17.03 | -0.87% | |
| 17.29 | 17.41 | 17.10 | 17.18 | -0.92% | |
| 17.17 | 17.37 | 17.04 | 17.34 | +1.40% | |
| 17.17 | 17.35 | 17.06 | 17.10 | -2.17% | |
| 17.47 | 17.55 | 17.43 | 17.48 | -0.68% | |
| 17.33 | 17.61 | 17.29 | 17.60 | +2.27% | |
| 17.00 | 17.23 | 16.94 | 17.21 | +1.89% | |
| 16.65 | 16.91 | 16.61 | 16.89 | +2.12% | |
| 16.55 | 16.62 | 16.44 | 16.54 | +0.98% | |
| 16.30 | 16.49 | 16.27 | 16.38 | +0.74% | |
| 16.14 | 16.29 | 16.07 | 16.26 | -0.85% | |
| 16.30 | 16.40 | 16.19 | 16.40 | +1.17% | |
| 16.18 | 16.31 | 16.13 | 16.21 | +1.25% | |
| 16.02 | 16.11 | 15.94 | 16.01 | +0.25% | |
| 15.98 | 16.10 | 15.92 | 15.97 | +0.63% | |
| 15.91 | 15.92 | 15.82 | 15.87 | -1.55% | |
| 16.08 | 16.14 | 16.05 | 16.12 | +1.45% | |
| 15.94 | 16.00 | 15.89 | 15.89 | -0.25% | |
| 15.75 | 15.99 | 15.74 | 15.93 | +4.32% | |
| 15.01 | 15.36 | 14.99 | 15.27 | +5.60% | |
| 14.52 | 14.56 | 14.38 | 14.46 | -0.34% | |
| 14.48 | 14.58 | 14.45 | 14.51 | +0.48% | |
| 14.42 | 14.47 | 14.32 | 14.44 | -0.76% | |
| 14.67 | 14.75 | 14.50 | 14.55 | +0.07% | |
| 14.56 | 14.66 | 14.46 | 14.54 | +0.62% | |
| 14.28 | 14.52 | 14.27 | 14.45 | -0.21% | |
| 14.51 | 14.54 | 14.38 | 14.48 | +1.40% | |
| 14.71 | 14.75 | 14.27 | 14.28 | -3.45% | |
| 15.12 | 15.15 | 14.77 | 14.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WDS chart for longer ranges.