Woodside Energy Group Ltd NPV (DI) (WDS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Woodside Energy Group Ltd NPV (DI)

Date Open High Low Close* Volume
21/04/2023 1,799.00p 1,833.00p 1,799.00p 1,818.00p 157444
20/04/2023 1,811.00p 1,825.49p 1,800.00p 1,808.00p 96824
19/04/2023 1,830.00p 1,859.00p 1,796.04p 1,810.00p 76361
18/04/2023 1,843.00p 1,858.00p 1,815.00p 1,821.00p 180099
17/04/2023 1,894.00p 1,915.00p 1,878.00p 1,878.00p 81154
14/04/2023 1,855.00p 1,892.00p 1,840.00p 1,874.00p 75839
13/04/2023 1,845.00p 1,882.59p 1,845.00p 1,858.00p 100975
12/04/2023 1,852.00p 1,884.00p 1,826.11p 1,844.00p 128885
11/04/2023 1,829.00p 1,871.00p 1,802.00p 1,859.00p 198695
06/04/2023 1,843.00p 1,860.00p 1,817.00p 1,821.00p 118514
05/04/2023 1,818.00p 1,881.00p 1,815.00p 1,828.00p 85891
04/04/2023 1,860.00p 1,895.00p 1,826.00p 1,826.00p 98749
03/04/2023 1,830.00p 1,897.64p 1,830.00p 1,871.00p 99558
31/03/2023 1,830.00p 1,830.00p 1,794.00p 1,811.00p 51310
30/03/2023 1,824.00p 1,862.01p 1,803.00p 1,842.00p 113818
29/03/2023 1,820.00p 1,851.32p 1,820.00p 1,847.00p 98525
28/03/2023 1,770.00p 1,793.58p 1,765.00p 1,792.00p 146714
27/03/2023 1,721.00p 1,765.00p 1,703.07p 1,723.00p 95958
24/03/2023 1,760.00p 1,782.89p 1,716.00p 1,749.00p 116600
23/03/2023 1,772.00p 1,798.00p 1,746.25p 1,772.00p 121216
22/03/2023 1,746.00p 1,793.00p 1,746.00p 1,778.00p 129638
21/03/2023 1,719.00p 1,748.00p 1,696.00p 1,748.00p 221662
20/03/2023 1,686.00p 1,722.00p 1,646.00p 1,708.00p 276288
17/03/2023 1,722.00p 1,759.63p 1,687.00p 1,706.00p 313446
16/03/2023 1,698.00p 1,713.00p 1,651.00p 1,685.00p 212007
15/03/2023 1,805.00p 1,813.19p 1,697.00p 1,697.00p 180999
14/03/2023 1,810.00p 1,832.00p 1,807.00p 1,816.00p 142162
13/03/2023 1,868.00p 1,917.44p 1,787.00p 1,820.00p 722698
10/03/2023 1,894.00p 1,917.00p 1,844.00p 1,880.00p 143775
09/03/2023 1,940.00p 1,956.00p 1,913.20p 1,947.00p 155875
08/03/2023 1,971.00p 1,998.00p 1,933.00p 1,936.00p 146384
07/03/2023 2,090.00p 2,127.50p 2,080.00p 2,094.00p 172471
06/03/2023 2,102.00p 2,116.00p 2,070.00p 2,104.00p 172376
03/03/2023 2,112.00p 2,130.00p 2,080.71p 2,130.00p 118448
02/03/2023 2,070.00p 2,098.00p 2,061.04p 2,094.00p 221529
01/03/2023 2,050.00p 2,076.00p 2,038.56p 2,070.00p 228328
28/02/2023 1,972.00p 2,030.00p 1,972.00p 2,020.00p 197151
27/02/2023 1,946.00p 2,019.77p 1,932.00p 1,985.00p 224454
24/02/2023 1,942.00p 1,950.66p 1,918.00p 1,944.00p 173440
23/02/2023 1,918.00p 1,959.00p 1,918.00p 1,941.00p 48787
22/02/2023 1,928.00p 1,935.00p 1,910.00p 1,925.00p 67120
21/02/2023 1,959.00p 1,979.32p 1,884.00p 1,919.00p 124260
20/02/2023 1,967.00p 1,988.00p 1,918.00p 1,975.00p 146462
17/02/2023 1,986.00p 1,998.66p 1,946.00p 1,957.00p 130828
16/02/2023 2,028.00p 2,060.00p 2,008.00p 2,024.00p 111904
15/02/2023 2,086.00p 2,086.00p 2,016.00p 2,024.00p 58965
14/02/2023 2,096.00p 2,098.00p 2,034.00p 2,048.00p 92711
13/02/2023 2,100.00p 2,110.00p 2,054.00p 2,110.00p 122894
10/02/2023 2,048.00p 2,084.00p 2,044.00p 2,078.00p 57950
09/02/2023 2,064.00p 2,100.00p 2,064.00p 2,084.00p 71102
08/02/2023 2,112.00p 2,118.80p 2,086.00p 2,092.00p 76645
07/02/2023 2,052.00p 2,112.00p 2,042.00p 2,108.00p 113029
06/02/2023 2,012.00p 2,096.00p 2,008.00p 2,044.00p 72691
03/02/2023 2,028.00p 2,088.00p 2,028.00p 2,066.00p 58858
02/02/2023 2,030.00p 2,062.00p 2,022.00p 2,028.00p 67218
01/02/2023 2,064.00p 2,080.00p 2,032.00p 2,044.00p 87462
31/01/2023 2,060.00p 2,112.00p 2,011.43p 2,096.00p 172486
30/01/2023 2,068.00p 2,126.00p 2,042.00p 2,078.00p 91792
27/01/2023 2,102.00p 2,136.00p 2,074.24p 2,088.00p 99646
26/01/2023 2,140.00p 2,158.00p 2,104.00p 2,142.00p 56734
25/01/2023 2,100.00p 2,158.30p 2,100.00p 2,140.00p 71109
24/01/2023 2,152.00p 2,158.00p 2,100.00p 2,116.00p 138793
23/01/2023 2,088.00p 2,142.00p 2,088.00p 2,136.00p 124263
20/01/2023 2,050.00p 2,106.00p 2,050.00p 2,084.00p 57562
19/01/2023 2,060.00p 2,102.00p 2,008.00p 2,048.00p 68208
18/01/2023 2,140.00p 2,140.00p 2,084.00p 2,100.00p 105048
17/01/2023 2,108.00p 2,148.42p 2,108.00p 2,140.00p 99801
16/01/2023 2,134.00p 2,148.00p 2,106.00p 2,106.00p 66098
13/01/2023 2,090.00p 2,122.00p 2,086.00p 2,110.00p 74582
12/01/2023 2,042.00p 2,112.00p 2,042.00p 2,098.00p 136334
11/01/2023 2,048.00p 2,064.00p 1,982.00p 2,042.00p 100531
10/01/2023 1,961.00p 2,014.00p 1,961.00p 2,008.00p 156560
09/01/2023 1,950.00p 2,027.96p 1,950.00p 2,008.00p 107836
06/01/2023 1,921.00p 1,988.00p 1,921.00p 1,968.00p 124528
05/01/2023 1,926.00p 1,944.65p 1,907.00p 1,930.00p 96307
04/01/2023 1,933.00p 1,969.00p 1,896.35p 1,927.00p 115344
03/01/2023 1,977.00p 2,022.00p 1,956.00p 1,956.00p 82079
30/12/2022 1,945.00p 1,995.59p 1,945.00p 1,990.00p 25239
29/12/2022 1,990.00p 1,991.38p 1,947.00p 1,966.00p 69266
28/12/2022 2,000.00p 2,074.00p 2,000.00p 2,014.00p 83354
23/12/2022 2,038.00p 2,038.00p 1,974.29p 1,994.00p 23594
22/12/2022 2,026.00p 2,042.00p 1,986.00p 1,999.00p 110493
21/12/2022 1,977.00p 2,034.00p 1,934.64p 2,026.00p 95788
20/12/2022 1,920.00p 1,965.37p 1,916.00p 1,949.00p 284324
19/12/2022 1,925.00p 1,980.00p 1,925.00p 1,963.00p 68505
16/12/2022 1,930.00p 1,968.00p 1,922.00p 1,960.00p 130796
15/12/2022 1,914.00p 1,968.00p 1,914.00p 1,924.00p 98902
14/12/2022 1,935.00p 1,984.00p 1,930.00p 1,955.00p 57289
13/12/2022 1,927.00p 1,977.00p 1,917.00p 1,977.00p 83093
12/12/2022 1,910.00p 1,950.85p 1,905.00p 1,945.00p 105874
09/12/2022 1,867.00p 1,918.49p 1,831.07p 1,884.00p 89379
08/12/2022 1,908.00p 1,944.00p 1,893.00p 1,900.00p 87295
07/12/2022 1,932.00p 2,000.16p 1,930.00p 1,930.00p 168683
06/12/2022 2,000.00p 2,020.00p 1,965.00p 1,969.00p 172044
05/12/2022 1,981.00p 2,018.00p 1,962.00p 1,969.00p 112800
02/12/2022 1,980.00p 2,001.18p 1,936.00p 1,967.00p 138325
01/12/2022 2,062.00p 2,088.00p 1,981.00p 2,010.00p 237111
30/11/2022 2,044.00p 2,116.00p 2,044.00p 2,090.00p 203126
29/11/2022 2,070.00p 2,078.00p 2,000.00p 2,038.00p 117681
28/11/2022 2,070.00p 2,112.80p 2,022.00p 2,070.00p 120095
25/11/2022 2,100.00p 2,138.00p 2,092.00p 2,116.00p 39665
24/11/2022 2,088.00p 2,150.00p 2,076.00p 2,126.00p 85282
23/11/2022 2,154.00p 2,198.00p 2,122.00p 2,144.00p 76445
22/11/2022 2,140.00p 2,166.00p 2,124.00p 2,160.00p 118306
21/11/2022 2,074.00p 2,110.00p 2,038.00p 2,060.00p 127535
18/11/2022 2,100.00p 2,153.54p 2,052.00p 2,086.00p 90443
17/11/2022 2,160.00p 2,178.00p 2,120.00p 2,120.00p 100505
16/11/2022 2,226.00p 2,274.00p 2,208.00p 2,212.00p 135825
15/11/2022 2,180.00p 2,227.18p 2,173.60p 2,182.00p 120671
14/11/2022 2,182.00p 2,255.25p 2,182.00p 2,230.00p 66770
11/11/2022 2,176.00p 2,250.00p 2,142.00p 2,206.00p 115726
10/11/2022 2,192.00p 2,192.00p 2,129.60p 2,168.00p 92317
09/11/2022 2,144.00p 2,210.75p 2,144.00p 2,172.00p 34991
08/11/2022 2,198.00p 2,202.00p 2,158.00p 2,192.00p 71132
07/11/2022 2,180.00p 2,250.00p 2,180.00p 2,236.00p 95683
04/11/2022 2,148.00p 2,246.00p 2,148.00p 2,236.00p 346029
03/11/2022 2,020.00p 2,100.00p 2,020.00p 2,100.00p 80187
02/11/2022 2,084.00p 2,086.00p 2,029.95p 2,054.00p 87090
01/11/2022 1,979.00p 2,074.00p 1,979.00p 2,066.00p 89006
31/10/2022 1,986.00p 2,034.00p 1,964.00p 2,016.00p 160238
28/10/2022 1,983.00p 2,042.00p 1,971.84p 1,984.00p 134383
27/10/2022 1,998.00p 2,064.00p 1,948.00p 2,024.00p 178697
26/10/2022 1,939.00p 2,004.00p 1,926.00p 1,993.00p 56338
25/10/2022 1,995.00p 1,995.00p 1,953.80p 1,983.00p 78013
24/10/2022 1,998.00p 2,002.00p 1,949.60p 1,998.00p 86561
21/10/2022 1,956.00p 1,988.00p 1,956.00p 1,987.00p 127611
20/10/2022 1,906.00p 1,959.00p 1,906.00p 1,931.00p 172400
19/10/2022 1,799.00p 1,827.32p 1,780.00p 1,827.00p 92972
18/10/2022 1,810.00p 1,844.00p 1,787.80p 1,790.00p 715722
17/10/2022 1,813.00p 1,861.00p 1,813.00p 1,825.00p 91967
14/10/2022 1,841.00p 1,912.00p 1,841.00p 1,860.00p 140603
13/10/2022 1,840.00p 1,897.50p 1,800.00p 1,837.00p 132457
12/10/2022 1,880.00p 1,917.00p 1,847.00p 1,855.00p 151470
11/10/2022 1,945.00p 1,945.00p 1,879.00p 1,898.00p 98604
10/10/2022 1,986.00p 2,020.00p 1,960.00p 1,964.00p 111487
07/10/2022 2,020.00p 2,034.00p 1,992.00p 2,034.00p 117097
06/10/2022 1,992.00p 2,016.00p 1,950.20p 2,012.00p 154295
05/10/2022 1,910.00p 1,973.00p 1,910.00p 1,973.00p 85620
04/10/2022 1,933.00p 1,954.00p 1,880.20p 1,953.00p 136929
03/10/2022 1,833.00p 1,908.80p 1,816.31p 1,891.00p 102942
30/09/2022 1,830.00p 1,889.00p 1,816.00p 1,851.00p 133353
29/09/2022 1,898.00p 1,944.00p 1,848.00p 1,865.00p 152369
28/09/2022 1,837.00p 1,904.00p 1,813.35p 1,898.00p 131481
27/09/2022 1,848.00p 1,904.00p 1,835.20p 1,877.00p 174995
26/09/2022 1,826.00p 1,858.00p 1,790.20p 1,809.00p 1296397
23/09/2022 1,869.00p 1,926.00p 1,785.00p 1,817.00p 262138
22/09/2022 1,859.00p 1,915.00p 1,859.00p 1,898.00p 83094
21/09/2022 1,889.00p 1,937.00p 1,885.00p 1,891.00p 125435
20/09/2022 1,901.00p 1,950.00p 1,892.00p 1,908.00p 266764
19/09/2022 1,905.00p 1,936.00p 1,873.00p 1,875.00p 261056
16/09/2022 1,905.00p 1,936.00p 1,873.00p 1,875.00p 261056
15/09/2022 1,960.00p 1,980.00p 1,927.25p 1,940.00p 136117
14/09/2022 1,882.00p 1,938.00p 1,878.60p 1,907.00p 151176
13/09/2022 1,968.00p 1,978.38p 1,907.46p 1,925.00p 221620
12/09/2022 1,922.00p 2,004.00p 1,921.00p 1,998.00p 176947
09/09/2022 1,855.00p 1,953.00p 1,855.00p 1,949.00p 159747
08/09/2022 1,890.00p 1,900.00p 1,831.00p 1,888.00p 157297
07/09/2022 2,002.00p 2,026.00p 1,957.00p 1,957.00p 189622
06/09/2022 2,044.00p 2,080.00p 2,026.00p 2,030.00p 247050
05/09/2022 2,060.00p 2,149.19p 2,054.27p 2,090.00p 161842
02/09/2022 1,950.00p 2,014.00p 1,941.00p 2,014.00p 110341
01/09/2022 1,951.00p 1,984.64p 1,939.00p 1,943.00p 137380
31/08/2022 2,034.00p 2,065.94p 1,957.00p 1,991.00p 260403
30/08/2022 2,110.00p 2,174.82p 2,078.00p 2,078.00p 422403
29/08/2022 2,110.00p 2,136.50p 2,092.00p 2,102.00p 105487
26/08/2022 2,110.00p 2,136.50p 2,092.00p 2,102.00p 105487
25/08/2022 2,062.00p 2,117.43p 2,062.00p 2,080.00p 200778
24/08/2022 2,062.00p 2,075.50p 2,026.00p 2,056.00p 170083
23/08/2022 1,973.00p 2,040.00p 1,965.00p 2,038.00p 217285
22/08/2022 1,928.00p 1,940.00p 1,884.00p 1,920.00p 149098
19/08/2022 1,910.00p 1,965.00p 1,910.00p 1,956.00p 358083
18/08/2022 1,820.00p 1,884.00p 1,820.00p 1,882.00p 72571
17/08/2022 1,810.00p 1,840.00p 1,800.00p 1,818.00p 144335
16/08/2022 1,849.00p 1,878.00p 1,833.00p 1,833.00p 230975
15/08/2022 1,910.00p 1,917.00p 1,855.00p 1,873.00p 107550
12/08/2022 1,895.00p 1,921.00p 1,895.00p 1,919.00p 192779
11/08/2022 1,868.00p 1,868.00p 1,828.00p 1,834.00p 62401
10/08/2022 1,825.00p 1,853.00p 1,808.00p 1,825.00p 139407
09/08/2022 1,821.00p 1,874.00p 1,821.00p 1,849.00p 84171
08/08/2022 1,820.00p 1,841.00p 1,801.00p 1,831.00p 404474
05/08/2022 1,731.00p 1,776.00p 1,727.62p 1,773.00p 464752
04/08/2022 1,800.00p 1,833.00p 1,749.00p 1,760.00p 262129
03/08/2022 1,839.00p 1,857.00p 1,829.00p 1,841.00p 212810
02/08/2022 1,830.00p 1,872.00p 1,830.00p 1,853.00p 174486
01/08/2022 1,824.00p 1,958.78p 1,797.00p 1,851.00p 257197
29/07/2022 1,810.00p 1,881.00p 1,810.00p 1,860.00p 131743
28/07/2022 1,810.00p 1,849.00p 1,810.00p 1,835.00p 113892
27/07/2022 1,800.00p 1,839.00p 1,788.00p 1,810.00p 152674
26/07/2022 1,808.00p 1,837.00p 1,808.00p 1,816.00p 110214
25/07/2022 1,720.00p 1,799.00p 1,720.00p 1,798.00p 121124
22/07/2022 1,795.00p 1,805.00p 1,748.00p 1,783.00p 145947
21/07/2022 1,845.00p 1,845.00p 1,730.00p 1,763.00p 283741
20/07/2022 1,884.00p 1,884.00p 1,829.00p 1,845.00p 264293
19/07/2022 1,820.00p 1,870.00p 1,820.00p 1,855.00p 141823
18/07/2022 1,865.00p 1,875.00p 1,775.00p 1,870.00p 352259
15/07/2022 1,715.00p 1,755.00p 1,700.00p 1,745.00p 633135
14/07/2022 1,720.00p 1,737.20p 1,655.00p 1,680.00p 397971
13/07/2022 1,695.00p 1,729.97p 1,685.00p 1,705.00p 224145
12/07/2022 1,740.00p 1,765.00p 1,690.00p 1,730.00p 258796
11/07/2022 1,785.00p 1,785.00p 1,720.00p 1,730.00p 127238

*Close Price adjusted for both dividends and splits