Woodside Energy Group Limited - Price History
Monthly price history for WDS (Woodside Energy Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.47 | $17.47 |
| April 2024 | $17.81 | $17.81 |
| March 2024 | $19.97 | $19.97 |
| February 2024 | $19.13 | $19.72 |
| January 2024 | $20.26 | $20.88 |
| December 2023 | $20.46 | $21.09 |
| November 2023 | $19.72 | $20.33 |
| October 2023 | $21.11 | $21.76 |
| September 2023 | $22.59 | $23.29 |
| August 2023 | $23.17 | $23.88 |
| July 2023 | $24.22 | $25.80 |
| June 2023 | $21.77 | $23.19 |
| May 2023 | $20.73 | $22.08 |
| April 2023 | $21.37 | $22.76 |
| March 2023 | $21.06 | $22.43 |
| February 2023 | $21.51 | $24.33 |
| January 2023 | $22.97 | $25.98 |
| December 2022 | $21.41 | $24.21 |
| November 2022 | $22.30 | $25.22 |
| October 2022 | $20.49 | $23.17 |
| September 2022 | $17.82 | $20.16 |
| August 2022 | $19.20 | $22.81 |
| July 2022 | $19.12 | $22.71 |
| June 2022 | $18.15 | $21.56 |
| May 2022 | $18.17 | $21.59 |
| April 2022 | $18.26 | $21.69 |
| March 2022 | $20.17 | $23.96 |
| February 2022 | $17.46 | $20.75 |
| January 2022 | $14.33 | $17.90 |
| December 2021 | $12.74 | $15.91 |
| November 2021 | $12.01 | $15 |
| October 2021 | $14.03 | $17.52 |
| September 2021 | $13.61 | $17 |
| August 2021 | $11.20 | $13.99 |
| July 2021 | $12.63 | $16.10 |
| June 2021 | $13.15 | $16.77 |
| May 2021 | $13.35 | $17.02 |
| April 2021 | $13.77 | $17.55 |
| March 2021 | $14.28 | $18.21 |
| February 2021 | $14.97 | $19.09 |
| January 2021 | $14.49 | $18.58 |
| December 2020 | $13.63 | $17.48 |
| November 2020 | $12.86 | $16.49 |
| October 2020 | $9.63 | $12.35 |
| September 2020 | $10.01 | $12.84 |
| August 2020 | $11.11 | $14.25 |
| July 2020 | $10.87 | $14.20 |
| June 2020 | $11.35 | $14.83 |
| May 2020 | $11.55 | $15.09 |
| April 2020 | $10.86 | $14.18 |
| March 2020 | $8.44 | $11.02 |
| February 2020 | $13.68 | $17.87 |
| January 2020 | $16.97 | $22.74 |
| December 2019 | $17.94 | $24.04 |
| November 2019 | $17.26 | $23.12 |
| October 2019 | $16.61 | $22.25 |
| September 2019 | $16.24 | $21.76 |
| August 2019 | $15.97 | $21.40 |
| July 2019 | $17.37 | $23.67 |
| June 2019 | $18.67 | $25.44 |
| May 2019 | $17.87 | $24.35 |
| April 2019 | $18.35 | $25.01 |
| March 2019 | $18.09 | $24.65 |
| February 2019 | $18.92 | $25.79 |
| January 2019 | $17.71 | $25 |
| December 2018 | $15.66 | $22.11 |
| November 2018 | $16.04 | $22.64 |
| October 2018 | $17.49 | $24.69 |
| September 2018 | $19.74 | $27.87 |
| August 2018 | $18.76 | $26.48 |
| July 2018 | $18.62 | $26.81 |
| June 2018 | $18.35 | $26.41 |
| May 2018 | $16.98 | $24.45 |
| April 2018 | $16.89 | $24.32 |
| March 2018 | $15.73 | $22.64 |
| February 2018 | $15.46 | $22.48 |
| January 2018 | $18.06 | $27.18 |
| December 2017 | $17.33 | $26.09 |
| November 2017 | $15.86 | $23.87 |
| October 2017 | $16 | $24.09 |
| September 2017 | $15.48 | $23.30 |
| August 2017 | $15.65 | $23.56 |
| July 2017 | $15.36 | $23.62 |
| June 2017 | $15.20 | $23.36 |
| May 2017 | $15.61 | $24 |
| April 2017 | $15.93 | $24.49 |
| March 2017 | $16.23 | $24.95 |
| February 2017 | $15.51 | $24.34 |
| January 2017 | $15.49 | $24.31 |
| December 2016 | $14.50 | $22.76 |
| November 2016 | $14.73 | $23.12 |
| October 2016 | $13.88 | $21.78 |
| September 2016 | $14.29 | $22.43 |
| August 2016 | $13.70 | $21.50 |
| July 2016 | $12.83 | $20.45 |
| June 2016 | $12.69 | $20.22 |
| May 2016 | $12.45 | $19.85 |
| April 2016 | $13.68 | $21.81 |
| March 2016 | $12.72 | $20.28 |
| February 2016 | $11.70 | $18.65 |
| January 2016 | $12.46 | $20.29 |
| December 2015 | $13.03 | $21.21 |
| November 2015 | $13.61 | $22.17 |
| October 2015 | $13.25 | $21.57 |
| September 2015 | $12.69 | $20.66 |
| August 2015 | $14.62 | $23.81 |
| July 2015 | $15.72 | $26.36 |
| June 2015 | $16.08 | $26.97 |
| May 2015 | $16.97 | $28.45 |
| April 2015 | $16.81 | $28.19 |
| March 2015 | $15.82 | $26.54 |
| February 2015 | $16.63 | $27.89 |
| January 2015 | $15.54 | $27.44 |
| December 2014 | $17.76 | $31.34 |
| November 2014 | $17.44 | $30.79 |
| October 2014 | $20.24 | $35.72 |
| September 2014 | $20.33 | $35.89 |
| August 2014 | $22.97 | $40.54 |
| July 2014 | $21.87 | $39.68 |
| June 2014 | $21.61 | $39.20 |
| May 2014 | $21.85 | $39.64 |
| April 2014 | $21.25 | $38.56 |
| March 2014 | $20.20 | $36.64 |
| February 2014 | $18.98 | $34.43 |
| January 2014 | $17.76 | $33.20 |
| December 2013 | $18.83 | $35.19 |
| November 2013 | $18.53 | $34.63 |
| October 2013 | $20.01 | $37.41 |
| September 2013 | $19.45 | $36.36 |
| August 2013 | $18.48 | $34.54 |
| July 2013 | $17.95 | $34.38 |
| June 2013 | $17.09 | $32.72 |
| May 2013 | $18.19 | $34.84 |
| April 2013 | $20.65 | $40.19 |
| March 2013 | $19.53 | $38.01 |
| February 2013 | $19.94 | $38.82 |
| January 2013 | $18.90 | $37.44 |
| December 2012 | $18.29 | $36.22 |
| November 2012 | $18.17 | $35.98 |
| October 2012 | $18.12 | $35.88 |
| September 2012 | $17.46 | $34.57 |
| August 2012 | $18.22 | $36.08 |
| July 2012 | $17.76 | $35.80 |
| June 2012 | $16.38 | $33.02 |
| May 2012 | $15.66 | $31.58 |
| April 2012 | $18.34 | $36.99 |
| March 2012 | $18.21 | $36.72 |
| February 2012 | $20.06 | $41 |
| January 2012 | $17.92 | $36.64 |
| December 2011 | $15.57 | $31.83 |
| November 2011 | $17.02 | $34.80 |
| October 2011 | $18.77 | $38.36 |
| September 2011 | $15.25 | $31.18 |
| August 2011 | $18.60 | $38.01 |
| July 2011 | $20.60 | $42.74 |
| June 2011 | $21.73 | $45.09 |
| May 2011 | $24.42 | $50.68 |
| April 2011 | $25.05 | $51.98 |
| March 2011 | $23.91 | $49.62 |
| February 2011 | $21.22 | $44.60 |
| January 2011 | $20.18 | $42.42 |
| December 2010 | $20.95 | $44.03 |
| November 2010 | $19.39 | $40.75 |
| October 2010 | $20.60 | $43.30 |
| September 2010 | $20.38 | $42.83 |
| August 2010 | $17.94 | $37.70 |
| July 2010 | $18.05 | $38.42 |
| June 2010 | $16.74 | $35.63 |
| May 2010 | $17.31 | $36.85 |
| April 2010 | $20 | $42.57 |
| March 2010 | $20.47 | $43.57 |
| February 2010 | $18.28 | $39.38 |
| January 2010 | $17.53 | $37.98 |
| December 2009 | $19.74 | $42.77 |
| November 2009 | $20.79 | $45.05 |
| October 2009 | $19.53 | $42.32 |
| September 2009 | $21.52 | $46.62 |
| August 2009 | $19.18 | $41.56 |
| July 2009 | $17.78 | $38.97 |
| June 2009 | $15.91 | $34.87 |
| May 2009 | $15.99 | $35.03 |
| April 2009 | $12.65 | $27.72 |
| March 2009 | $12.31 | $26.97 |
| February 2009 | $10.59 | $23.21 |
| January 2009 | $10.03 | $22.35 |
| December 2008 | $11.91 | $26.56 |
| November 2008 | $10.69 | $23.82 |
| October 2008 | $12.55 | $27.98 |
| September 2008 | $18.85 | $42.01 |
| August 2008 | $24.36 | $55.09 |
| July 2008 | $22.18 | $50.17 |
| June 2008 | $29.05 | $65.71 |
| May 2008 | $28.10 | $63.55 |
| April 2008 | $23.48 | $53.11 |
| March 2008 | $22.20 | $50.22 |
| February 2008 | $23.30 | $52.71 |
| January 2008 | $18.66 | $42.62 |
| December 2007 | $19.79 | $45.21 |
| November 2007 | $18.91 | $43.18 |
| October 2007 | $21.90 | $50.02 |
| September 2007 | $19.84 | $45.31 |
| August 2007 | $16.86 | $38.52 |
| July 2007 | $16.42 | $37.91 |
| June 2007 | $17.21 | $39.73 |
| May 2007 | $15.70 | $36.24 |
| April 2007 | $14.44 | $33.35 |
| March 2007 | $14.05 | $32.44 |
| February 2007 | $12.97 | $29.95 |
| January 2007 | $12.69 | $29.90 |
| December 2006 | $13.02 | $30.66 |
| November 2006 | $12.91 | $30.41 |
| October 2006 | $12.58 | $29.65 |
| September 2006 | $12.69 | $29.90 |
| August 2006 | $13.94 | $32.84 |
| July 2006 | $14.20 | $33.85 |
| June 2006 | $14.10 | $33.60 |
| May 2006 | $14.20 | $33.85 |
| April 2006 | $15.31 | $36.49 |
| March 2006 | $13.80 | $32.89 |
| February 2006 | $12.86 | $30.66 |
| January 2006 | $14.36 | $34.72 |
| December 2005 | $12.10 | $29.24 |
| November 2005 | $10.88 | $26.30 |
| October 2005 | $9.86 | $23.82 |
| September 2005 | $11.43 | $27.62 |
| August 2005 | $10.32 | $24.93 |
| July 2005 | $9.63 | $23.52 |
| June 2005 | $9.11 | $22.25 |
| May 2005 | $7.78 | $19 |
| April 2005 | $7.58 | $18.50 |
| March 2005 | $7.89 | $19.26 |
| February 2005 | $7.16 | $17.48 |
| January 2005 | $6.61 | $16.37 |
| December 2004 | $6.44 | $15.96 |
| November 2004 | $6.65 | $16.47 |
| October 2004 | $5.97 | $14.80 |
| September 2004 | $5.81 | $14.39 |
| August 2004 | $5.20 | $12.87 |
| July 2004 | $5.14 | $12.92 |
| June 2004 | $4.72 | $11.86 |
| May 2004 | $4.62 | $11.60 |
| April 2004 | $4.86 | $12.21 |
| March 2004 | $4.88 | $12.26 |
| February 2004 | $4.68 | $11.96 |
| January 2004 | $4.46 | $11.40 |
| December 2003 | $4.44 | $11.35 |
| November 2003 | $3.94 | $10.08 |
| October 2003 | $3.67 | $9.38 |
| September 2003 | $3.63 | $9.27 |
| August 2003 | $3.37 | $8.77 |
| July 2003 | $3.39 | $8.82 |
| June 2003 | $3.36 | $8.72 |
| May 2003 | $2.94 | $7.64 |
| April 2003 | $2.89 | $7.50 |
| March 2003 | $2.59 | $6.74 |
| February 2003 | $2.43 | $6.54 |
| January 2003 | $2.62 | $7.04 |
| December 2002 | $2.56 | $6.89 |
| November 2002 | $2.52 | $6.79 |
| October 2002 | $2.54 | $6.84 |
| September 2002 | $2.52 | $6.79 |
| August 2002 | $2.68 | $7.20 |
| July 2002 | $2.66 | $7.25 |
| June 2002 | $2.88 | $7.86 |
| May 2002 | $2.88 | $7.86 |
| April 2002 | $2.75 | $7.50 |
| March 2002 | $2.88 | $7.86 |
| February 2002 | $2.56 | $7.25 |
| January 2002 | $2.37 | $6.69 |
| December 2001 | $2.47 | $6.99 |
| November 2001 | $2.46 | $6.94 |
| October 2001 | $2.51 | $7.10 |
| September 2001 | $2.42 | $6.84 |
| August 2001 | $2.64 | $7.45 |
| July 2001 | $2.54 | $7.30 |
| June 2001 | $2.92 | $8.41 |
| May 2001 | $2.70 | $7.75 |
| April 2001 | $2.29 | $6.59 |
| March 2001 | $2.36 | $6.78 |
| February 2001 | $2.39 | $7.22 |
| January 2001 | $2.63 | $7.95 |
| December 2000 | $2.68 | $8.11 |
| November 2000 | $2.56 | $7.73 |
| October 2000 | $2.46 | $7.44 |
| September 2000 | $2.45 | $7.40 |
| August 2000 | $2.66 | $8.11 |
| July 2000 | $2.33 | $7.10 |
| June 2000 | $2.58 | $7.86 |
| May 2000 | $2.46 | $7.48 |
| April 2000 | $2.01 | $6.13 |
| March 2000 | $1.98 | $6.03 |
| February 2000 | $1.80 | $5.58 |
| January 2000 | $2.46 | $7.60 |
| December 1999 | $2.38 | $7.35 |
| November 1999 | $2.29 | $7.10 |
| October 1999 | $2.05 | $6.34 |
| September 1999 | $2.25 | $6.97 |
| August 1999 | $2.34 | $7.22 |
| July 1999 | $2.34 | $7.22 |
| June 1999 | $2.17 | $6.72 |
| May 1999 | $2.01 | $6.21 |
| April 1999 | $2.11 | $6.52 |
| March 1999 | $1.98 | $6.13 |
| February 1999 | $1.56 | $4.81 |
| January 1999 | $1.56 | $4.81 |
| December 1998 | $1.39 | $4.31 |
| November 1998 | $1.64 | $5.07 |
| October 1998 | $1.72 | $5.32 |
| September 1998 | $1.80 | $5.58 |
| August 1998 | $1.39 | $4.31 |
| July 1998 | $1.56 | $4.81 |
| June 1998 | $1.60 | $4.94 |
| May 1998 | $1.80 | $5.58 |
| April 1998 | $2.13 | $6.59 |
| March 1998 | $2.13 | $6.59 |
| February 1998 | $1.84 | $5.70 |
| January 1998 | $2.24 | $6.94 |
| December 1997 | $2.26 | $6.98 |
| November 1997 | $2.29 | $7.10 |
| October 1997 | $2.74 | $8.49 |
| September 1997 | $3.07 | $9.50 |
| August 1997 | $2.58 | $7.98 |
| July 1997 | $2.80 | $8.65 |
| June 1997 | $2.73 | $8.46 |
| May 1997 | $2.80 | $8.66 |
| April 1997 | $2.62 | $8.11 |
| March 1997 | $2.34 | $7.24 |
| February 1997 | $2.24 | $6.94 |
| January 1997 | $2.26 | $7 |
| December 1996 | $2.36 | $7.30 |
| November 1996 | $2.29 | $7.10 |
WDS
Price: $17.47
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.74%
Payout Ratio: 32.17%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 0.87 USD
P/E Ratio: 5.68
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 436400
Market Capitalization: 37.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 24.16%