Woodside Energy Group Ltd ( WDS) - Price History
Monthly price history for WDS (Woodside Energy Group Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $22.31 | $22.31 |
| May 2026 | $21.83 | $21.83 |
| April 2026 | $23.85 | $23.85 |
| March 2026 | $23.88 | $23.88 |
| February 2026 | $19.93 | $20.48 |
| January 2026 | $17.14 | $17.62 |
| December 2025 | $15.17 | $15.59 |
| November 2025 | $15.92 | $16.36 |
| October 2025 | $15.77 | $16.21 |
| September 2025 | $14.64 | $15.05 |
| August 2025 | $16.72 | $17.18 |
| July 2025 | $15.98 | $16.93 |
| June 2025 | $14.56 | $15.43 |
| May 2025 | $13.52 | $14.33 |
| April 2025 | $12.22 | $12.95 |
| March 2025 | $13.68 | $14.49 |
| February 2025 | $13.98 | $15.35 |
| January 2025 | $13.89 | $15.25 |
| December 2024 | $14.21 | $15.60 |
| November 2024 | $14.61 | $16.04 |
| October 2024 | $14.34 | $15.75 |
| September 2024 | $15.70 | $17.24 |
| August 2024 | $16.03 | $18.33 |
| July 2024 | $15.95 | $18.24 |
| June 2024 | $16.45 | $18.81 |
| May 2024 | $16.18 | $18.50 |
| April 2024 | $15.58 | $17.81 |
| March 2024 | $17.46 | $19.97 |
| February 2024 | $16.73 | $19.72 |
| January 2024 | $17.71 | $20.88 |
| December 2023 | $17.89 | $21.09 |
| November 2023 | $17.25 | $20.33 |
| October 2023 | $18.46 | $21.76 |
| September 2023 | $19.76 | $23.29 |
| August 2023 | $20.26 | $23.88 |
| July 2023 | $21.18 | $25.80 |
| June 2023 | $19.04 | $23.19 |
| May 2023 | $18.13 | $22.08 |
| April 2023 | $18.69 | $22.76 |
| March 2023 | $18.42 | $22.43 |
| February 2023 | $18.81 | $24.33 |
| January 2023 | $20.09 | $25.98 |
| December 2022 | $18.72 | $24.21 |
| November 2022 | $19.50 | $25.22 |
| October 2022 | $17.92 | $23.17 |
| September 2022 | $15.59 | $20.16 |
| August 2022 | $16.79 | $22.81 |
| July 2022 | $16.72 | $22.71 |
| June 2022 | $15.87 | $21.56 |
| May 2022 | $15.89 | $21.59 |
| April 2022 | $15.97 | $21.69 |
| March 2022 | $17.64 | $23.96 |
| February 2022 | $15.27 | $20.75 |
| January 2022 | $12.53 | $17.90 |
| December 2021 | $11.14 | $15.91 |
| November 2021 | $10.50 | $15 |
| October 2021 | $12.27 | $17.52 |
| September 2021 | $11.90 | $17 |
| August 2021 | $9.80 | $13.99 |
| July 2021 | $11.04 | $16.10 |
| June 2021 | $11.50 | $16.77 |
| May 2021 | $11.68 | $17.02 |
| April 2021 | $12.04 | $17.55 |
| March 2021 | $12.49 | $18.21 |
| February 2021 | $13.10 | $19.09 |
| January 2021 | $12.67 | $18.58 |
| December 2020 | $11.92 | $17.48 |
| November 2020 | $11.24 | $16.49 |
| October 2020 | $8.42 | $12.35 |
| September 2020 | $8.76 | $12.84 |
| August 2020 | $9.72 | $14.25 |
| July 2020 | $9.51 | $14.20 |
| June 2020 | $9.93 | $14.83 |
| May 2020 | $10.10 | $15.09 |
| April 2020 | $9.49 | $14.18 |
| March 2020 | $7.38 | $11.02 |
| February 2020 | $11.96 | $17.87 |
| January 2020 | $14.84 | $22.74 |
| December 2019 | $15.69 | $24.04 |
| November 2019 | $15.09 | $23.12 |
| October 2019 | $14.52 | $22.25 |
| September 2019 | $14.20 | $21.76 |
| August 2019 | $13.97 | $21.40 |
| July 2019 | $15.19 | $23.67 |
| June 2019 | $16.32 | $25.44 |
| May 2019 | $15.62 | $24.35 |
| April 2019 | $16.05 | $25.01 |
| March 2019 | $15.82 | $24.65 |
| February 2019 | $16.55 | $25.79 |
| January 2019 | $15.49 | $25 |
| December 2018 | $13.70 | $22.11 |
| November 2018 | $14.02 | $22.64 |
| October 2018 | $15.30 | $24.69 |
| September 2018 | $17.26 | $27.87 |
| August 2018 | $16.40 | $26.48 |
| July 2018 | $16.27 | $26.81 |
| June 2018 | $16.03 | $26.41 |
| May 2018 | $14.84 | $24.45 |
| April 2018 | $14.76 | $24.32 |
| March 2018 | $13.74 | $22.64 |
| February 2018 | $13.51 | $22.48 |
| January 2018 | $15.78 | $27.17 |
| December 2017 | $15.14 | $26.08 |
| November 2017 | $13.86 | $23.86 |
| October 2017 | $13.98 | $24.08 |
| September 2017 | $13.52 | $23.29 |
| August 2017 | $13.67 | $23.54 |
| July 2017 | $13.42 | $23.60 |
| June 2017 | $13.28 | $23.35 |
| May 2017 | $13.64 | $23.99 |
| April 2017 | $13.92 | $24.47 |
| March 2017 | $14.18 | $24.94 |
| February 2017 | $13.55 | $24.32 |
| January 2017 | $13.53 | $24.29 |
| December 2016 | $12.67 | $22.74 |
| November 2016 | $12.87 | $23.11 |
| October 2016 | $12.13 | $21.77 |
| September 2016 | $12.49 | $22.42 |
| August 2016 | $11.97 | $21.49 |
| July 2016 | $11.21 | $20.44 |
| June 2016 | $11.09 | $20.21 |
| May 2016 | $10.88 | $19.83 |
| April 2016 | $11.96 | $21.80 |
| March 2016 | $11.12 | $20.27 |
| February 2016 | $10.22 | $18.64 |
| January 2016 | $10.89 | $20.28 |
| December 2015 | $11.38 | $21.20 |
| November 2015 | $11.90 | $22.15 |
| October 2015 | $11.58 | $21.56 |
| September 2015 | $11.09 | $20.64 |
| August 2015 | $12.78 | $23.80 |
| July 2015 | $13.74 | $26.35 |
| June 2015 | $14.06 | $26.96 |
| May 2015 | $14.83 | $28.44 |
| April 2015 | $14.69 | $28.17 |
| March 2015 | $13.83 | $26.52 |
| February 2015 | $14.54 | $27.88 |
| January 2015 | $13.58 | $27.42 |
| December 2014 | $15.52 | $31.32 |
| November 2014 | $15.24 | $30.78 |
| October 2014 | $17.68 | $35.70 |
| September 2014 | $17.77 | $35.87 |
| August 2014 | $20.07 | $40.52 |
| July 2014 | $19.11 | $39.66 |
| June 2014 | $18.88 | $39.18 |
| May 2014 | $19.10 | $39.62 |
| April 2014 | $18.57 | $38.54 |
| March 2014 | $17.65 | $36.62 |
| February 2014 | $16.58 | $34.41 |
| January 2014 | $15.52 | $33.18 |
| December 2013 | $16.45 | $35.17 |
| November 2013 | $16.19 | $34.61 |
| October 2013 | $17.49 | $37.39 |
| September 2013 | $17 | $36.34 |
| August 2013 | $16.15 | $34.52 |
| July 2013 | $15.69 | $34.36 |
| June 2013 | $14.93 | $32.70 |
| May 2013 | $15.90 | $34.82 |
| April 2013 | $18.04 | $40.17 |
| March 2013 | $17.06 | $37.99 |
| February 2013 | $17.43 | $38.80 |
| January 2013 | $16.52 | $37.42 |
| December 2012 | $15.98 | $36.20 |
| November 2012 | $15.88 | $35.96 |
| October 2012 | $15.83 | $35.86 |
| September 2012 | $15.26 | $34.55 |
| August 2012 | $15.92 | $36.06 |
| July 2012 | $15.52 | $35.78 |
| June 2012 | $14.31 | $33 |
| May 2012 | $13.69 | $31.56 |
| April 2012 | $16.03 | $36.96 |
| March 2012 | $15.92 | $36.70 |
| February 2012 | $17.53 | $40.98 |
| January 2012 | $15.67 | $36.62 |
| December 2011 | $13.61 | $31.81 |
| November 2011 | $14.88 | $34.78 |
| October 2011 | $16.40 | $38.34 |
| September 2011 | $13.33 | $31.16 |
| August 2011 | $16.25 | $37.99 |
| July 2011 | $18 | $42.72 |
| June 2011 | $18.99 | $45.07 |
| May 2011 | $21.35 | $50.65 |
| April 2011 | $21.89 | $51.95 |
| March 2011 | $20.90 | $49.59 |
| February 2011 | $18.55 | $44.57 |
| January 2011 | $17.64 | $42.39 |
| December 2010 | $18.31 | $44 |
| November 2010 | $16.95 | $40.72 |
| October 2010 | $18.01 | $43.28 |
| September 2010 | $17.82 | $42.81 |
| August 2010 | $15.68 | $37.68 |
| July 2010 | $15.78 | $38.40 |
| June 2010 | $14.63 | $35.61 |
| May 2010 | $15.13 | $36.83 |
| April 2010 | $17.48 | $42.55 |
| March 2010 | $17.89 | $43.55 |
| February 2010 | $15.98 | $39.36 |
| January 2010 | $15.32 | $37.96 |
| December 2009 | $17.25 | $42.75 |
| November 2009 | $18.17 | $45.03 |
| October 2009 | $17.07 | $42.29 |
| September 2009 | $18.81 | $46.60 |
| August 2009 | $16.76 | $41.53 |
| July 2009 | $15.54 | $38.95 |
| June 2009 | $13.91 | $34.85 |
| May 2009 | $13.97 | $35.01 |
| April 2009 | $11.06 | $27.71 |
| March 2009 | $10.76 | $26.96 |
| February 2009 | $9.26 | $23.20 |
| January 2009 | $8.76 | $22.34 |
| December 2008 | $10.41 | $26.54 |
| November 2008 | $9.34 | $23.80 |
| October 2008 | $10.97 | $27.96 |
| September 2008 | $16.47 | $41.99 |
| August 2008 | $21.29 | $55.06 |
| July 2008 | $19.39 | $50.14 |
| June 2008 | $25.39 | $65.67 |
| May 2008 | $24.56 | $63.52 |
| April 2008 | $20.52 | $53.08 |
| March 2008 | $19.41 | $50.19 |
| February 2008 | $20.37 | $52.68 |
| January 2008 | $16.31 | $42.60 |
| December 2007 | $17.30 | $45.18 |
| November 2007 | $16.52 | $43.15 |
| October 2007 | $19.14 | $49.99 |
| September 2007 | $17.34 | $45.28 |
| August 2007 | $14.74 | $38.49 |
| July 2007 | $14.35 | $37.89 |
| June 2007 | $15.04 | $39.71 |
| May 2007 | $13.72 | $36.22 |
| April 2007 | $12.62 | $33.33 |
| March 2007 | $12.28 | $32.42 |
| February 2007 | $11.34 | $29.93 |
| January 2007 | $11.10 | $29.88 |
| December 2006 | $11.38 | $30.64 |
| November 2006 | $11.28 | $30.39 |
| October 2006 | $11 | $29.63 |
| September 2006 | $11.10 | $29.88 |
| August 2006 | $12.19 | $32.82 |
| July 2006 | $12.42 | $33.83 |
| June 2006 | $12.32 | $33.58 |
| May 2006 | $12.42 | $33.83 |
| April 2006 | $13.38 | $36.47 |
| March 2006 | $12.06 | $32.87 |
| February 2006 | $11.25 | $30.64 |
| January 2006 | $12.56 | $34.70 |
| December 2005 | $10.58 | $29.22 |
| November 2005 | $9.51 | $26.29 |
| October 2005 | $8.62 | $23.80 |
| September 2005 | $9.99 | $27.60 |
| August 2005 | $9.02 | $24.92 |
| July 2005 | $8.42 | $23.50 |
| June 2005 | $7.96 | $22.24 |
| May 2005 | $6.80 | $18.99 |
| April 2005 | $6.62 | $18.49 |
| March 2005 | $6.89 | $19.25 |
| February 2005 | $6.26 | $17.47 |
| January 2005 | $5.77 | $16.36 |
| December 2004 | $5.63 | $15.96 |
| November 2004 | $5.81 | $16.46 |
| October 2004 | $5.22 | $14.79 |
| September 2004 | $5.08 | $14.38 |
| August 2004 | $4.54 | $12.86 |
| July 2004 | $4.49 | $12.92 |
| June 2004 | $4.12 | $11.85 |
| May 2004 | $4.03 | $11.60 |
| April 2004 | $4.24 | $12.21 |
| March 2004 | $4.26 | $12.26 |
| February 2004 | $4.08 | $11.95 |
| January 2004 | $3.89 | $11.40 |
| December 2003 | $3.88 | $11.35 |
| November 2003 | $3.44 | $10.08 |
| October 2003 | $3.20 | $9.37 |
| September 2003 | $3.17 | $9.27 |
| August 2003 | $2.95 | $8.76 |
| July 2003 | $2.96 | $8.81 |
| June 2003 | $2.93 | $8.71 |
| May 2003 | $2.57 | $7.64 |
| April 2003 | $2.52 | $7.50 |
| March 2003 | $2.26 | $6.74 |
| February 2003 | $2.12 | $6.53 |
| January 2003 | $2.29 | $7.04 |
| December 2002 | $2.24 | $6.89 |
| November 2002 | $2.20 | $6.79 |
| October 2002 | $2.22 | $6.84 |
| September 2002 | $2.20 | $6.79 |
| August 2002 | $2.34 | $7.19 |
| July 2002 | $2.32 | $7.24 |
| June 2002 | $2.51 | $7.85 |
| May 2002 | $2.51 | $7.85 |
| April 2002 | $2.40 | $7.50 |
| March 2002 | $2.51 | $7.85 |
| February 2002 | $2.24 | $7.24 |
| January 2002 | $2.06 | $6.69 |
| December 2001 | $2.16 | $6.99 |
| November 2001 | $2.14 | $6.94 |
| October 2001 | $2.19 | $7.09 |
| September 2001 | $2.11 | $6.84 |
| August 2001 | $2.30 | $7.45 |
| July 2001 | $2.21 | $7.29 |
| June 2001 | $2.55 | $8.41 |
| May 2001 | $2.35 | $7.75 |
| April 2001 | $2 | $6.58 |
| March 2001 | $2.06 | $6.77 |
| February 2001 | $2.09 | $7.22 |
| January 2001 | $2.30 | $7.95 |
| December 2000 | $2.34 | $8.10 |
| November 2000 | $2.23 | $7.72 |
| October 2000 | $2.15 | $7.44 |
| September 2000 | $2.14 | $7.39 |
| August 2000 | $2.32 | $8.10 |
| July 2000 | $2.03 | $7.09 |
| June 2000 | $2.25 | $7.85 |
| May 2000 | $2.14 | $7.47 |
| April 2000 | $1.76 | $6.12 |
| March 2000 | $1.73 | $6.03 |
| February 2000 | $1.57 | $5.57 |
| January 2000 | $2.14 | $7.60 |
| December 1999 | $2.07 | $7.34 |
| November 1999 | $2 | $7.09 |
| October 1999 | $1.79 | $6.33 |
| September 1999 | $1.97 | $6.96 |
| August 1999 | $2.02 | $7.22 |
| July 1999 | $2.02 | $7.22 |
| June 1999 | $1.88 | $6.71 |
| May 1999 | $1.74 | $6.20 |
| April 1999 | $1.82 | $6.52 |
| March 1999 | $1.69 | $6.12 |
| February 1999 | $1.33 | $4.81 |
| January 1999 | $1.33 | $4.81 |
| December 1998 | $1.19 | $4.30 |
| November 1998 | $1.40 | $5.06 |
| October 1998 | $1.47 | $5.32 |
| September 1998 | $1.52 | $5.57 |
| August 1998 | $1.18 | $4.30 |
| July 1998 | $1.31 | $4.81 |
| June 1998 | $1.35 | $4.94 |
| May 1998 | $1.52 | $5.57 |
| April 1998 | $1.78 | $6.58 |
| March 1998 | $1.78 | $6.58 |
| February 1998 | $1.54 | $5.70 |
| January 1998 | $1.87 | $6.93 |
| December 1997 | $1.89 | $6.98 |
| November 1997 | $1.92 | $7.09 |
| October 1997 | $2.29 | $8.48 |
| September 1997 | $2.55 | $9.50 |
| August 1997 | $2.14 | $7.98 |
| July 1997 | $2.32 | $8.64 |
| June 1997 | $2.27 | $8.45 |
| May 1997 | $2.32 | $8.66 |
| April 1997 | $2.18 | $8.10 |
| March 1997 | $1.94 | $7.23 |
| February 1997 | $1.86 | $6.93 |
| January 1997 | $1.87 | $7 |
| December 1996 | $1.95 | $7.30 |
| November 1996 | $1.90 | $7.09 |
WDS
Price: $22.31
52 week price:
Dividend Yield: 4.67%
5-year range yield:
Forward Dividend Yield: 5.29%
Payout Ratio: 142.27%
Payout Ratio Range:
Dividend Per Share: 1.18 USD
Earnings Per Share: 1.42 USD
P/E Ratio: 15.15
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: Australia
Volume: 436400
Market Capitalization: 44.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: 9.96%
DGR5: 30.00%
DGR10: 17.37%
DGR20: 20.09%