- Share Prices
Woodside Energy Group LTD (WDS)
1,397.92p-20.08 (-1.42%)03 Sep 2024, 12:12
Woodside Energy Group LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 2, 2024 | 1410.00p | 1438.00p | 1398.53p | 1418.00p | 115,793 |
Aug 30, 2024 | 1380.00p | 1402.85p | 1379.40p | 1386.00p | 198,492 |
Aug 29, 2024 | 1354.00p | 1396.02p | 1354.00p | 1384.00p | 50,778 |
Aug 28, 2024 | 1376.00p | 1388.49p | 1366.00p | 1376.00p | 91,860 |
Aug 27, 2024 | 1334.00p | 1408.00p | 1334.00p | 1396.00p | 113,466 |
Aug 23, 2024 | 1330.00p | 1334.00p | 1321.08p | 1334.00p | 57,287 |
Aug 22, 2024 | 1324.00p | 1344.00p | 1322.00p | 1322.00p | 88,036 |
Aug 21, 2024 | 1332.00p | 1348.00p | 1332.00p | 1340.00p | 55,126 |
Aug 20, 2024 | 1346.00p | 1358.00p | 1324.00p | 1338.00p | 102,422 |
Aug 19, 2024 | 1344.00p | 1368.00p | 1331.32p | 1364.00p | 31,196 |
Aug 16, 2024 | 1330.00p | 1344.00p | 1314.00p | 1332.00p | 21,213 |
Aug 15, 2024 | 1286.00p | 1332.00p | 1286.00p | 1332.00p | 40,021 |
Aug 14, 2024 | 1304.00p | 1316.00p | 1302.00p | 1304.00p | 56,302 |
Aug 13, 2024 | 1306.00p | 1342.00p | 1300.00p | 1302.00p | 27,118 |
Aug 12, 2024 | 1300.00p | 1324.00p | 1300.00p | 1310.00p | 37,550 |
Aug 9, 2024 | 1300.00p | 1316.00p | 1296.44p | 1300.00p | 32,559 |
Aug 8, 2024 | 1310.00p | 1310.00p | 1294.00p | 1300.00p | 28,716 |
Aug 7, 2024 | 1280.00p | 1326.00p | 1280.00p | 1322.00p | 844,262 |
Aug 6, 2024 | 1292.00p | 1310.00p | 1269.65p | 1274.00p | 72,631 |
Aug 5, 2024 | 1330.00p | 1338.00p | 1300.00p | 1314.00p | 111,335 |
Aug 2, 2024 | 1382.00p | 1400.00p | 1336.00p | 1336.00p | 110,731 |
Aug 1, 2024 | 1406.00p | 1420.00p | 1396.00p | 1408.00p | 92,824 |
Jul 31, 2024 | 1370.00p | 1409.28p | 1370.00p | 1400.00p | 65,274 |
Jul 30, 2024 | 1358.00p | 1369.10p | 1346.00p | 1346.00p | 61,623 |
Jul 29, 2024 | 1386.00p | 1386.00p | 1364.00p | 1364.00p | 41,075 |
Jul 26, 2024 | 1370.00p | 1388.00p | 1360.00p | 1368.00p | 44,171 |
Jul 25, 2024 | 1388.00p | 1416.00p | 1358.00p | 1374.00p | 95,975 |
Jul 24, 2024 | 1402.00p | 1410.00p | 1382.00p | 1404.00p | 95,909 |
Jul 23, 2024 | 1430.00p | 1432.00p | 1402.00p | 1402.00p | 71,755 |
Jul 22, 2024 | 1472.00p | 1520.00p | 1463.91p | 1470.00p | 41,565 |
Jul 19, 2024 | 1488.00p | 1520.00p | 1486.00p | 1500.00p | 25,485 |
Jul 18, 2024 | 1526.00p | 1540.00p | 1518.00p | 1526.00p | 110,720 |
Jul 17, 2024 | 1512.00p | 1534.00p | 1490.00p | 1528.00p | 73,612 |
Jul 16, 2024 | 1526.00p | 1540.00p | 1514.00p | 1514.00p | 31,911 |
Jul 15, 2024 | 1560.00p | 1560.00p | 1522.66p | 1546.00p | 32,572 |
Jul 12, 2024 | 1526.00p | 1542.00p | 1514.00p | 1522.00p | 41,947 |
Jul 11, 2024 | 1502.00p | 1530.00p | 1494.00p | 1528.00p | 25,419 |
Jul 10, 2024 | 1490.00p | 1508.00p | 1480.00p | 1502.00p | 39,425 |
Jul 9, 2024 | 1510.00p | 1524.00p | 1500.00p | 1502.00p | 27,512 |
Jul 8, 2024 | 1530.00p | 1546.00p | 1510.00p | 1510.00p | 60,786 |
Jul 5, 2024 | 1512.00p | 1578.00p | 1510.00p | 1536.00p | 50,604 |
Jul 4, 2024 | 1528.00p | 1542.00p | 1512.00p | 1542.00p | 19,571 |
Jul 3, 2024 | 1534.00p | 1538.00p | 1506.20p | 1526.00p | 114,511 |
Jul 2, 2024 | 1510.00p | 1540.00p | 1504.00p | 1526.00p | 50,791 |
Jul 1, 2024 | 1480.00p | 1500.00p | 1475.88p | 1488.00p | 40,038 |
Jun 28, 2024 | 1490.00p | 1505.97p | 1470.00p | 1486.00p | 45,256 |
Jun 27, 2024 | 1484.00p | 1486.52p | 1474.00p | 1478.00p | 23,470 |
Jun 26, 2024 | 1480.00p | 1494.00p | 1478.00p | 1482.00p | 40,296 |
Jun 25, 2024 | 1454.00p | 1468.00p | 1450.00p | 1460.00p | 70,640 |
Jun 24, 2024 | 1412.00p | 1440.00p | 1408.00p | 1434.00p | 59,124 |