Woodside Energy Group Ltd ( WDS) - Price History
Monthly price history for WDS (Woodside Energy Group Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $23.98 | $23.98 |
| August 2026 | $22.72 | $23.28 |
| July 2026 | $22.90 | $23.46 |
| June 2026 | $18.86 | $19.32 |
| May 2026 | $21.30 | $21.83 |
| April 2026 | $23.28 | $23.85 |
| March 2026 | $23.31 | $23.88 |
| February 2026 | $19.45 | $20.48 |
| January 2026 | $16.73 | $17.62 |
| December 2025 | $14.80 | $15.59 |
| November 2025 | $15.54 | $16.36 |
| October 2025 | $15.39 | $16.21 |
| September 2025 | $14.29 | $15.05 |
| August 2025 | $16.32 | $17.18 |
| July 2025 | $15.60 | $16.93 |
| June 2025 | $14.21 | $15.43 |
| May 2025 | $13.20 | $14.33 |
| April 2025 | $11.93 | $12.95 |
| March 2025 | $13.35 | $14.49 |
| February 2025 | $13.64 | $15.35 |
| January 2025 | $13.55 | $15.25 |
| December 2024 | $13.86 | $15.60 |
| November 2024 | $14.26 | $16.04 |
| October 2024 | $14 | $15.75 |
| September 2024 | $15.32 | $17.24 |
| August 2024 | $15.64 | $18.33 |
| July 2024 | $15.57 | $18.24 |
| June 2024 | $16.06 | $18.81 |
| May 2024 | $15.79 | $18.50 |
| April 2024 | $15.20 | $17.81 |
| March 2024 | $17.04 | $19.97 |
| February 2024 | $16.33 | $19.72 |
| January 2024 | $17.29 | $20.88 |
| December 2023 | $17.46 | $21.09 |
| November 2023 | $16.83 | $20.33 |
| October 2023 | $18.02 | $21.76 |
| September 2023 | $19.28 | $23.29 |
| August 2023 | $19.77 | $23.88 |
| July 2023 | $20.68 | $25.80 |
| June 2023 | $18.58 | $23.19 |
| May 2023 | $17.70 | $22.08 |
| April 2023 | $18.24 | $22.76 |
| March 2023 | $17.98 | $22.43 |
| February 2023 | $18.36 | $24.33 |
| January 2023 | $19.61 | $25.98 |
| December 2022 | $18.27 | $24.21 |
| November 2022 | $19.03 | $25.22 |
| October 2022 | $17.49 | $23.17 |
| September 2022 | $15.21 | $20.16 |
| August 2022 | $16.39 | $22.81 |
| July 2022 | $16.32 | $22.71 |
| June 2022 | $15.49 | $21.56 |
| May 2022 | $15.51 | $21.59 |
| April 2022 | $15.58 | $21.69 |
| March 2022 | $17.21 | $23.96 |
| February 2022 | $14.91 | $20.75 |
| January 2022 | $12.23 | $17.90 |
| December 2021 | $10.87 | $15.91 |
| November 2021 | $10.25 | $15 |
| October 2021 | $11.97 | $17.52 |
| September 2021 | $11.62 | $17 |
| August 2021 | $9.56 | $13.99 |
| July 2021 | $10.78 | $16.10 |
| June 2021 | $11.23 | $16.77 |
| May 2021 | $11.40 | $17.02 |
| April 2021 | $11.75 | $17.55 |
| March 2021 | $12.19 | $18.21 |
| February 2021 | $12.78 | $19.09 |
| January 2021 | $12.36 | $18.58 |
| December 2020 | $11.63 | $17.48 |
| November 2020 | $10.97 | $16.49 |
| October 2020 | $8.22 | $12.35 |
| September 2020 | $8.54 | $12.84 |
| August 2020 | $9.48 | $14.25 |
| July 2020 | $9.28 | $14.20 |
| June 2020 | $9.69 | $14.83 |
| May 2020 | $9.86 | $15.09 |
| April 2020 | $9.27 | $14.18 |
| March 2020 | $7.20 | $11.02 |
| February 2020 | $11.68 | $17.87 |
| January 2020 | $14.49 | $22.74 |
| December 2019 | $15.32 | $24.04 |
| November 2019 | $14.73 | $23.12 |
| October 2019 | $14.18 | $22.25 |
| September 2019 | $13.86 | $21.76 |
| August 2019 | $13.63 | $21.40 |
| July 2019 | $14.82 | $23.67 |
| June 2019 | $15.93 | $25.44 |
| May 2019 | $15.25 | $24.35 |
| April 2019 | $15.66 | $25.01 |
| March 2019 | $15.44 | $24.65 |
| February 2019 | $16.15 | $25.79 |
| January 2019 | $15.12 | $25 |
| December 2018 | $13.37 | $22.11 |
| November 2018 | $13.69 | $22.64 |
| October 2018 | $14.93 | $24.69 |
| September 2018 | $16.85 | $27.87 |
| August 2018 | $16.01 | $26.48 |
| July 2018 | $15.88 | $26.81 |
| June 2018 | $15.65 | $26.41 |
| May 2018 | $14.48 | $24.45 |
| April 2018 | $14.41 | $24.32 |
| March 2018 | $13.41 | $22.64 |
| February 2018 | $13.18 | $22.48 |
| January 2018 | $15.40 | $27.17 |
| December 2017 | $14.78 | $26.08 |
| November 2017 | $13.52 | $23.86 |
| October 2017 | $13.65 | $24.08 |
| September 2017 | $13.20 | $23.29 |
| August 2017 | $13.34 | $23.54 |
| July 2017 | $13.10 | $23.60 |
| June 2017 | $12.96 | $23.35 |
| May 2017 | $13.32 | $23.99 |
| April 2017 | $13.58 | $24.47 |
| March 2017 | $13.84 | $24.94 |
| February 2017 | $13.22 | $24.32 |
| January 2017 | $13.21 | $24.29 |
| December 2016 | $12.36 | $22.74 |
| November 2016 | $12.56 | $23.11 |
| October 2016 | $11.84 | $21.77 |
| September 2016 | $12.19 | $22.42 |
| August 2016 | $11.68 | $21.49 |
| July 2016 | $10.94 | $20.44 |
| June 2016 | $10.82 | $20.21 |
| May 2016 | $10.62 | $19.83 |
| April 2016 | $11.67 | $21.80 |
| March 2016 | $10.85 | $20.27 |
| February 2016 | $9.98 | $18.64 |
| January 2016 | $10.63 | $20.28 |
| December 2015 | $11.11 | $21.20 |
| November 2015 | $11.61 | $22.15 |
| October 2015 | $11.30 | $21.56 |
| September 2015 | $10.82 | $20.64 |
| August 2015 | $12.47 | $23.80 |
| July 2015 | $13.41 | $26.35 |
| June 2015 | $13.72 | $26.96 |
| May 2015 | $14.47 | $28.44 |
| April 2015 | $14.34 | $28.17 |
| March 2015 | $13.50 | $26.52 |
| February 2015 | $14.19 | $27.88 |
| January 2015 | $13.26 | $27.42 |
| December 2014 | $15.14 | $31.32 |
| November 2014 | $14.88 | $30.78 |
| October 2014 | $17.26 | $35.70 |
| September 2014 | $17.34 | $35.87 |
| August 2014 | $19.59 | $40.52 |
| July 2014 | $18.66 | $39.66 |
| June 2014 | $18.43 | $39.18 |
| May 2014 | $18.64 | $39.62 |
| April 2014 | $18.13 | $38.54 |
| March 2014 | $17.22 | $36.62 |
| February 2014 | $16.19 | $34.41 |
| January 2014 | $15.14 | $33.18 |
| December 2013 | $16.06 | $35.17 |
| November 2013 | $15.80 | $34.61 |
| October 2013 | $17.07 | $37.39 |
| September 2013 | $16.59 | $36.34 |
| August 2013 | $15.76 | $34.52 |
| July 2013 | $15.31 | $34.36 |
| June 2013 | $14.57 | $32.70 |
| May 2013 | $15.52 | $34.82 |
| April 2013 | $17.61 | $40.17 |
| March 2013 | $16.65 | $37.99 |
| February 2013 | $17.01 | $38.80 |
| January 2013 | $16.12 | $37.42 |
| December 2012 | $15.60 | $36.20 |
| November 2012 | $15.50 | $35.96 |
| October 2012 | $15.45 | $35.86 |
| September 2012 | $14.89 | $34.55 |
| August 2012 | $15.54 | $36.06 |
| July 2012 | $15.14 | $35.78 |
| June 2012 | $13.97 | $33 |
| May 2012 | $13.36 | $31.56 |
| April 2012 | $15.65 | $36.96 |
| March 2012 | $15.53 | $36.70 |
| February 2012 | $17.11 | $40.98 |
| January 2012 | $15.29 | $36.62 |
| December 2011 | $13.28 | $31.81 |
| November 2011 | $14.52 | $34.78 |
| October 2011 | $16.01 | $38.34 |
| September 2011 | $13.01 | $31.16 |
| August 2011 | $15.86 | $37.99 |
| July 2011 | $17.57 | $42.72 |
| June 2011 | $18.54 | $45.07 |
| May 2011 | $20.83 | $50.65 |
| April 2011 | $21.37 | $51.95 |
| March 2011 | $20.40 | $49.59 |
| February 2011 | $18.10 | $44.57 |
| January 2011 | $17.22 | $42.39 |
| December 2010 | $17.87 | $44 |
| November 2010 | $16.54 | $40.72 |
| October 2010 | $17.58 | $43.28 |
| September 2010 | $17.39 | $42.81 |
| August 2010 | $15.30 | $37.68 |
| July 2010 | $15.40 | $38.40 |
| June 2010 | $14.28 | $35.61 |
| May 2010 | $14.77 | $36.83 |
| April 2010 | $17.06 | $42.55 |
| March 2010 | $17.46 | $43.55 |
| February 2010 | $15.59 | $39.36 |
| January 2010 | $14.95 | $37.96 |
| December 2009 | $16.84 | $42.75 |
| November 2009 | $17.74 | $45.03 |
| October 2009 | $16.66 | $42.29 |
| September 2009 | $18.36 | $46.60 |
| August 2009 | $16.36 | $41.53 |
| July 2009 | $15.17 | $38.95 |
| June 2009 | $13.57 | $34.85 |
| May 2009 | $13.64 | $35.01 |
| April 2009 | $10.79 | $27.71 |
| March 2009 | $10.50 | $26.96 |
| February 2009 | $9.04 | $23.20 |
| January 2009 | $8.55 | $22.34 |
| December 2008 | $10.16 | $26.54 |
| November 2008 | $9.12 | $23.80 |
| October 2008 | $10.71 | $27.96 |
| September 2008 | $16.08 | $41.99 |
| August 2008 | $20.78 | $55.06 |
| July 2008 | $18.92 | $50.14 |
| June 2008 | $24.78 | $65.67 |
| May 2008 | $23.97 | $63.52 |
| April 2008 | $20.03 | $53.08 |
| March 2008 | $18.94 | $50.19 |
| February 2008 | $19.88 | $52.68 |
| January 2008 | $15.92 | $42.60 |
| December 2007 | $16.88 | $45.18 |
| November 2007 | $16.13 | $43.15 |
| October 2007 | $18.68 | $49.99 |
| September 2007 | $16.92 | $45.28 |
| August 2007 | $14.39 | $38.49 |
| July 2007 | $14.01 | $37.89 |
| June 2007 | $14.68 | $39.71 |
| May 2007 | $13.39 | $36.22 |
| April 2007 | $12.32 | $33.33 |
| March 2007 | $11.98 | $32.42 |
| February 2007 | $11.07 | $29.93 |
| January 2007 | $10.83 | $29.88 |
| December 2006 | $11.10 | $30.64 |
| November 2006 | $11.01 | $30.39 |
| October 2006 | $10.74 | $29.63 |
| September 2006 | $10.83 | $29.88 |
| August 2006 | $11.89 | $32.82 |
| July 2006 | $12.12 | $33.83 |
| June 2006 | $12.03 | $33.58 |
| May 2006 | $12.12 | $33.83 |
| April 2006 | $13.06 | $36.47 |
| March 2006 | $11.77 | $32.87 |
| February 2006 | $10.98 | $30.64 |
| January 2006 | $12.26 | $34.70 |
| December 2005 | $10.32 | $29.22 |
| November 2005 | $9.28 | $26.29 |
| October 2005 | $8.41 | $23.80 |
| September 2005 | $9.75 | $27.60 |
| August 2005 | $8.80 | $24.92 |
| July 2005 | $8.21 | $23.50 |
| June 2005 | $7.77 | $22.24 |
| May 2005 | $6.64 | $18.99 |
| April 2005 | $6.46 | $18.49 |
| March 2005 | $6.73 | $19.25 |
| February 2005 | $6.11 | $17.47 |
| January 2005 | $5.63 | $16.36 |
| December 2004 | $5.49 | $15.96 |
| November 2004 | $5.67 | $16.46 |
| October 2004 | $5.09 | $14.79 |
| September 2004 | $4.95 | $14.38 |
| August 2004 | $4.43 | $12.86 |
| July 2004 | $4.38 | $12.92 |
| June 2004 | $4.02 | $11.85 |
| May 2004 | $3.93 | $11.60 |
| April 2004 | $4.14 | $12.21 |
| March 2004 | $4.16 | $12.26 |
| February 2004 | $3.98 | $11.95 |
| January 2004 | $3.80 | $11.40 |
| December 2003 | $3.78 | $11.35 |
| November 2003 | $3.36 | $10.08 |
| October 2003 | $3.12 | $9.37 |
| September 2003 | $3.09 | $9.27 |
| August 2003 | $2.88 | $8.76 |
| July 2003 | $2.89 | $8.81 |
| June 2003 | $2.86 | $8.71 |
| May 2003 | $2.51 | $7.64 |
| April 2003 | $2.46 | $7.50 |
| March 2003 | $2.21 | $6.74 |
| February 2003 | $2.07 | $6.53 |
| January 2003 | $2.23 | $7.04 |
| December 2002 | $2.18 | $6.89 |
| November 2002 | $2.15 | $6.79 |
| October 2002 | $2.17 | $6.84 |
| September 2002 | $2.15 | $6.79 |
| August 2002 | $2.28 | $7.19 |
| July 2002 | $2.26 | $7.24 |
| June 2002 | $2.45 | $7.85 |
| May 2002 | $2.45 | $7.85 |
| April 2002 | $2.34 | $7.50 |
| March 2002 | $2.45 | $7.85 |
| February 2002 | $2.18 | $7.24 |
| January 2002 | $2.02 | $6.69 |
| December 2001 | $2.11 | $6.99 |
| November 2001 | $2.09 | $6.94 |
| October 2001 | $2.14 | $7.09 |
| September 2001 | $2.06 | $6.84 |
| August 2001 | $2.24 | $7.45 |
| July 2001 | $2.16 | $7.29 |
| June 2001 | $2.49 | $8.41 |
| May 2001 | $2.30 | $7.75 |
| April 2001 | $1.95 | $6.58 |
| March 2001 | $2.01 | $6.77 |
| February 2001 | $2.04 | $7.22 |
| January 2001 | $2.24 | $7.95 |
| December 2000 | $2.29 | $8.10 |
| November 2000 | $2.18 | $7.72 |
| October 2000 | $2.10 | $7.44 |
| September 2000 | $2.09 | $7.39 |
| August 2000 | $2.27 | $8.10 |
| July 2000 | $1.98 | $7.09 |
| June 2000 | $2.20 | $7.85 |
| May 2000 | $2.09 | $7.47 |
| April 2000 | $1.72 | $6.12 |
| March 2000 | $1.69 | $6.03 |
| February 2000 | $1.54 | $5.57 |
| January 2000 | $2.09 | $7.60 |
| December 1999 | $2.02 | $7.34 |
| November 1999 | $1.95 | $7.09 |
| October 1999 | $1.74 | $6.33 |
| September 1999 | $1.92 | $6.96 |
| August 1999 | $1.97 | $7.22 |
| July 1999 | $1.97 | $7.22 |
| June 1999 | $1.83 | $6.71 |
| May 1999 | $1.69 | $6.20 |
| April 1999 | $1.78 | $6.52 |
| March 1999 | $1.65 | $6.12 |
| February 1999 | $1.30 | $4.81 |
| January 1999 | $1.30 | $4.81 |
| December 1998 | $1.16 | $4.30 |
| November 1998 | $1.36 | $5.06 |
| October 1998 | $1.43 | $5.32 |
| September 1998 | $1.48 | $5.57 |
| August 1998 | $1.15 | $4.30 |
| July 1998 | $1.28 | $4.81 |
| June 1998 | $1.32 | $4.94 |
| May 1998 | $1.48 | $5.57 |
| April 1998 | $1.74 | $6.58 |
| March 1998 | $1.74 | $6.58 |
| February 1998 | $1.50 | $5.70 |
| January 1998 | $1.83 | $6.93 |
| December 1997 | $1.84 | $6.98 |
| November 1997 | $1.87 | $7.09 |
| October 1997 | $2.24 | $8.48 |
| September 1997 | $2.49 | $9.50 |
| August 1997 | $2.09 | $7.98 |
| July 1997 | $2.26 | $8.64 |
| June 1997 | $2.22 | $8.45 |
| May 1997 | $2.27 | $8.66 |
| April 1997 | $2.12 | $8.10 |
| March 1997 | $1.89 | $7.23 |
| February 1997 | $1.81 | $6.93 |
| January 1997 | $1.83 | $7 |
| December 1996 | $1.91 | $7.30 |
| November 1996 | $1.85 | $7.09 |
WDS
Price: $23.98
52 week price:
Dividend Yield: 5.09%
5-year range yield:
Forward Dividend Yield: 4.80%
Payout Ratio: 142.27%
Payout Ratio Range:
Dividend Per Share: 1.14 USD
Earnings Per Share: 1.59 USD
P/E Ratio: 14.50
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: Australia
Volume: 436400
Market Capitalization: 43.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: -18.52%
DGR5: 30.00%
DGR10: 26.26%
DGR20: 22.95%