Woodside Energy Group Ltd (WDS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,412.00 | 1,438.00 | 1,412.00 | 1,424.00 | 1,424.00 | 71,574 |
| 02 May 2024 | 1,368.00 | 1,416.00 | 1,368.00 | 1,412.00 | 1,412.00 | 110,846 |
| 01 May 2024 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 63,760 |
| 30 Apr 2024 | 1,478.00 | 1,482.00 | 1,448.00 | 1,450.00 | 1,450.00 | 53,481 |
| 29 Apr 2024 | 1,488.00 | 1,488.00 | 1,462.00 | 1,468.00 | 1,468.00 | 42,435 |
| 26 Apr 2024 | 1,450.00 | 1,480.00 | 1,450.00 | 1,472.00 | 1,472.00 | 102,592 |
| 25 Apr 2024 | 1,484.00 | 1,484.00 | 1,451.64 | 1,456.00 | 1,456.00 | 57,631 |
| 24 Apr 2024 | 1,480.00 | 1,490.00 | 1,470.00 | 1,472.00 | 1,472.00 | 150,138 |
| 23 Apr 2024 | 1,508.00 | 1,508.00 | 1,470.00 | 1,474.00 | 1,474.00 | 200,072 |
| 22 Apr 2024 | 1,490.00 | 1,504.00 | 1,478.00 | 1,480.00 | 1,480.00 | 957,000 |
| 19 Apr 2024 | 1,510.00 | 1,524.00 | 1,496.00 | 1,516.00 | 1,516.00 | 57,603 |
| 18 Apr 2024 | 1,520.00 | 1,526.00 | 1,510.00 | 1,514.00 | 1,514.00 | 36,306 |
| 17 Apr 2024 | 1,526.00 | 1,538.00 | 1,520.13 | 1,522.00 | 1,522.00 | 149,642 |
| 16 Apr 2024 | 1,546.00 | 1,560.00 | 1,516.00 | 1,526.00 | 1,526.00 | 104,435 |
| 15 Apr 2024 | 1,570.00 | 1,570.00 | 1,552.00 | 1,558.00 | 1,558.00 | 72,467 |
| 12 Apr 2024 | 1,570.00 | 1,596.00 | 1,566.88 | 1,578.00 | 1,578.00 | 65,745 |
| 11 Apr 2024 | 1,574.00 | 1,598.00 | 1,568.52 | 1,574.00 | 1,574.00 | 83,973 |
| 10 Apr 2024 | 1,544.00 | 1,580.00 | 1,544.00 | 1,544.00 | 1,544.00 | 127,130 |
| 09 Apr 2024 | 1,566.00 | 1,588.00 | 1,556.00 | 1,560.00 | 1,560.00 | 101,359 |
| 08 Apr 2024 | 1,586.00 | 1,597.98 | 1,576.48 | 1,582.00 | 1,582.00 | 177,507 |
| 05 Apr 2024 | 1,580.00 | 1,606.00 | 1,576.96 | 1,592.00 | 1,592.00 | 54,384 |
| 04 Apr 2024 | 1,558.00 | 1,588.00 | 1,564.52 | 1,586.00 | 1,586.00 | 110,757 |
| 03 Apr 2024 | 1,554.00 | 1,590.00 | 1,546.00 | 1,584.00 | 1,584.00 | 45,075 |
| 02 Apr 2024 | 1,518.00 | 1,596.00 | 1,510.00 | 1,578.00 | 1,578.00 | 81,582 |
| 28 Mar 2024 | 1,575.00 | 1,590.00 | 1,556.00 | 1,578.00 | 1,578.00 | 72,681 |
| 27 Mar 2024 | 1,550.00 | 1,580.00 | 1,549.36 | 1,574.00 | 1,574.00 | 113,650 |
| 26 Mar 2024 | 1,556.00 | 1,573.00 | 1,551.00 | 1,565.00 | 1,565.00 | 123,675 |
| 25 Mar 2024 | 1,540.00 | 1,560.00 | 1,530.00 | 1,556.00 | 1,556.00 | 82,782 |
| 22 Mar 2024 | 1,551.00 | 1,553.00 | 1,537.36 | 1,540.00 | 1,540.00 | 88,895 |
| 21 Mar 2024 | 1,570.00 | 1,570.00 | 1,550.59 | 1,569.00 | 1,569.00 | 249,666 |
| 20 Mar 2024 | 1,570.00 | 1,586.00 | 1,539.88 | 1,542.00 | 1,542.00 | 318,703 |
| 19 Mar 2024 | 1,530.00 | 1,557.00 | 1,530.00 | 1,552.00 | 1,552.00 | 479,627 |
| 18 Mar 2024 | 1,541.00 | 1,541.00 | 1,507.00 | 1,514.00 | 1,514.00 | 70,436 |
| 15 Mar 2024 | 1,530.00 | 1,542.00 | 1,513.00 | 1,523.00 | 1,523.00 | 155,648 |
| 14 Mar 2024 | 1,491.00 | 1,508.50 | 1,491.00 | 1,497.00 | 1,497.00 | 141,459 |
| 13 Mar 2024 | 1,496.00 | 1,509.00 | 1,493.00 | 1,500.00 | 1,500.00 | 87,624 |
| 12 Mar 2024 | 1,500.00 | 1,519.00 | 1,496.00 | 1,496.00 | 1,496.00 | 92,162 |
| 11 Mar 2024 | 1,503.00 | 1,519.00 | 1,497.00 | 1,511.00 | 1,511.00 | 149,821 |
| 08 Mar 2024 | 1,553.00 | 1,553.00 | 1,525.00 | 1,527.00 | 1,527.00 | 236,822 |
| 07 Mar 2024 | 1,538.00 | 1,543.00 | 1,511.00 | 1,520.00 | 1,520.00 | 163,938 |
| 07 Mar 2024 | 46.81904 Dividend | |||||
| 06 Mar 2024 | 1,572.00 | 1,582.40 | 1,556.50 | 1,574.00 | 1,527.18 | 67,150 |
| 05 Mar 2024 | 1,557.00 | 1,559.00 | 1,538.00 | 1,553.00 | 1,506.81 | 153,429 |
| 04 Mar 2024 | 1,566.00 | 1,588.00 | 1,550.90 | 1,558.00 | 1,511.66 | 127,129 |
| 01 Mar 2024 | 1,563.00 | 1,598.00 | 1,563.00 | 1,597.00 | 1,549.50 | 218,197 |
| 29 Feb 2024 | 1,540.00 | 1,566.00 | 1,540.00 | 1,558.00 | 1,511.66 | 92,947 |
| 28 Feb 2024 | 1,573.00 | 1,573.00 | 1,532.00 | 1,532.00 | 1,486.43 | 111,999 |
| 27 Feb 2024 | 1,550.00 | 1,589.13 | 1,550.00 | 1,573.00 | 1,526.21 | 137,056 |
| 26 Feb 2024 | 1,560.00 | 1,566.39 | 1,533.00 | 1,550.00 | 1,503.89 | 52,437 |
| 23 Feb 2024 | 1,560.00 | 1,574.39 | 1,530.00 | 1,560.00 | 1,513.60 | 77,808 |
| 22 Feb 2024 | 1,568.00 | 1,597.00 | 1,568.00 | 1,579.00 | 1,532.03 | 50,094 |
| 21 Feb 2024 | 1,561.00 | 1,585.00 | 1,544.67 | 1,575.00 | 1,528.15 | 185,037 |
| 20 Feb 2024 | 1,564.00 | 1,597.00 | 1,545.00 | 1,548.00 | 1,501.95 | 79,231 |
| 19 Feb 2024 | 1,592.00 | 1,654.00 | 1,580.00 | 1,586.00 | 1,538.82 | 79,653 |
| 16 Feb 2024 | 1,581.00 | 1,604.00 | 1,577.00 | 1,594.00 | 1,546.59 | 80,485 |
| 15 Feb 2024 | 1,553.00 | 1,588.00 | 1,518.23 | 1,587.00 | 1,539.79 | 235,229 |
| 14 Feb 2024 | 1,600.00 | 1,619.00 | 1,571.00 | 1,598.00 | 1,550.47 | 83,843 |
| 13 Feb 2024 | 1,621.00 | 1,627.00 | 1,574.00 | 1,576.00 | 1,529.12 | 80,020 |
| 12 Feb 2024 | 1,638.00 | 1,638.00 | 1,603.00 | 1,621.00 | 1,572.78 | 126,506 |
| 09 Feb 2024 | 1,647.00 | 1,647.00 | 1,626.00 | 1,626.00 | 1,577.63 | 241,156 |
| 08 Feb 2024 | 1,653.00 | 1,671.66 | 1,639.18 | 1,670.00 | 1,620.33 | 171,807 |
| 07 Feb 2024 | 1,668.00 | 1,692.00 | 1,654.39 | 1,667.00 | 1,617.41 | 85,161 |
| 06 Feb 2024 | 1,655.00 | 1,690.00 | 1,655.00 | 1,684.00 | 1,633.91 | 126,816 |
| 05 Feb 2024 | 1,640.00 | 1,650.00 | 1,630.00 | 1,642.00 | 1,593.16 | 144,387 |
| 02 Feb 2024 | 1,667.00 | 1,670.00 | 1,642.00 | 1,646.00 | 1,597.04 | 139,129 |
| 01 Feb 2024 | 1,659.00 | 1,692.00 | 1,626.00 | 1,652.00 | 1,602.86 | 65,910 |
| 31 Jan 2024 | 1,670.00 | 1,685.02 | 1,658.00 | 1,658.00 | 1,608.68 | 76,375 |
| 30 Jan 2024 | 1,640.00 | 1,660.00 | 1,635.00 | 1,656.00 | 1,606.74 | 86,506 |
| 29 Jan 2024 | 1,620.00 | 1,646.00 | 1,620.00 | 1,640.00 | 1,591.22 | 190,133 |
| 26 Jan 2024 | 1,636.00 | 1,636.00 | 1,586.00 | 1,613.00 | 1,565.02 | 53,575 |
| 25 Jan 2024 | 1,577.00 | 1,620.00 | 1,577.00 | 1,607.00 | 1,559.20 | 45,645 |
| 24 Jan 2024 | 1,571.00 | 1,622.00 | 1,571.00 | 1,610.00 | 1,562.11 | 83,074 |
| 23 Jan 2024 | 1,617.00 | 1,624.00 | 1,600.00 | 1,609.00 | 1,561.14 | 146,504 |
| 22 Jan 2024 | 1,598.00 | 1,626.00 | 1,582.00 | 1,610.00 | 1,562.11 | 104,606 |
| 19 Jan 2024 | 1,584.00 | 1,605.00 | 1,562.00 | 1,588.00 | 1,540.76 | 244,036 |
| 18 Jan 2024 | 1,587.00 | 1,590.00 | 1,573.00 | 1,580.00 | 1,533.00 | 206,595 |
| 17 Jan 2024 | 1,600.00 | 1,600.00 | 1,572.00 | 1,583.00 | 1,535.91 | 122,036 |
| 16 Jan 2024 | 1,606.00 | 1,639.00 | 1,606.00 | 1,622.00 | 1,573.75 | 123,750 |
| 15 Jan 2024 | 1,641.00 | 1,652.00 | 1,636.00 | 1,643.00 | 1,594.13 | 197,226 |
| 12 Jan 2024 | 1,633.00 | 1,665.00 | 1,632.00 | 1,641.00 | 1,592.19 | 163,687 |
| 11 Jan 2024 | 1,638.00 | 1,644.00 | 1,609.85 | 1,630.00 | 1,581.52 | 246,588 |
| 10 Jan 2024 | 1,626.00 | 1,640.00 | 1,605.00 | 1,619.00 | 1,570.84 | 84,965 |
| 09 Jan 2024 | 1,632.00 | 1,639.00 | 1,631.98 | 1,635.00 | 1,586.37 | 127,089 |
| 08 Jan 2024 | 1,640.00 | 1,671.00 | 1,620.00 | 1,626.00 | 1,577.63 | 108,229 |
| 05 Jan 2024 | 1,664.00 | 1,668.00 | 1,636.00 | 1,659.00 | 1,609.65 | 73,140 |
| 04 Jan 2024 | 1,695.00 | 1,695.00 | 1,662.00 | 1,662.00 | 1,612.56 | 99,394 |
| 03 Jan 2024 | 1,662.00 | 1,683.00 | 1,648.25 | 1,680.00 | 1,630.03 | 164,828 |
| 02 Jan 2024 | 1,670.00 | 1,698.00 | 1,670.00 | 1,673.00 | 1,623.24 | 113,036 |
| 29 Dec 2023 | 1,650.00 | 1,669.00 | 1,650.00 | 1,663.00 | 1,613.53 | 16,965 |
| 28 Dec 2023 | 1,663.00 | 1,685.00 | 1,652.00 | 1,664.00 | 1,614.50 | 28,993 |
| 27 Dec 2023 | 1,656.00 | 1,676.00 | 1,650.00 | 1,663.00 | 1,613.53 | 103,916 |
| 22 Dec 2023 | 1,660.00 | 1,660.00 | 1,647.00 | 1,647.00 | 1,598.01 | 134,154 |
| 21 Dec 2023 | 1,659.00 | 1,659.00 | 1,632.00 | 1,648.00 | 1,598.98 | 96,583 |
| 20 Dec 2023 | 1,655.00 | 1,675.00 | 1,641.00 | 1,656.00 | 1,606.74 | 667,887 |
| 19 Dec 2023 | 1,620.00 | 1,641.00 | 1,616.00 | 1,639.00 | 1,590.25 | 135,857 |
| 18 Dec 2023 | 1,605.00 | 1,625.00 | 1,598.00 | 1,616.00 | 1,567.93 | 151,338 |
| 15 Dec 2023 | 1,565.00 | 1,608.00 | 1,565.00 | 1,593.00 | 1,545.62 | 685,054 |
| 14 Dec 2023 | 1,595.00 | 1,628.00 | 1,589.00 | 1,594.00 | 1,546.59 | 142,909 |
| 13 Dec 2023 | 1,544.00 | 1,582.00 | 1,535.00 | 1,563.00 | 1,516.51 | 228,016 |
| 12 Dec 2023 | 1,591.00 | 1,593.64 | 1,555.50 | 1,560.00 | 1,513.60 | 124,396 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.