Woodside Energy Group Ltd (WOPEF) stock
WOPEFOTCCrude Petroleum & Natural GasFiscal year ends December 31Also trades as WDS
$23.50+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E 16.5Yield 4.77%
Price history
Woodside Energy share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$23.50
0.00% on the day
52-week range
$14.30 – $26.30
-10.6% from the high
Change over 52 weeks
+64.3%
From $14.30 on Oct 17, 2025
Average volume
1,339
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $20.59 | $23.50 | $20.59 | $23.50 | +8.05% | 10,927 |
| Sep 2026 | $23.74 | $24.66 | $21.51 | $21.75 | -8.38% | 7,027 |
| Aug 2026 | $22.46 | $23.74 | $21.64 | $23.74 | +5.70% | 1,214 |
| Jul 2026 | $19.61 | $22.46 | $18.22 | $22.46 | +14.53% | 4,879 |
| Jun 2026 | $22.20 | $24.51 | $19.08 | $19.61 | -10.86% | 97,083 |
| May 2026 | $23.81 | $23.81 | $20.46 | $22.00 | -7.61% | 2,948 |
| Apr 2026 | $26.30 | $26.30 | $21.65 | $23.81 | +4.99% | 6,876 |
| Mar 2026 | $20.00 | $25.00 | $19.77 | $22.68 | +13.40% | 582,526 |
| Feb 2026 | $16.35 | $20.00 | $16.35 | $20.00 | +22.31% | 2,346 |
| Jan 2026 | $15.90 | $17.65 | $14.55 | $16.35 | +2.84% | 14,032 |
| Dec 2025 | $16.40 | $17.25 | $14.55 | $15.90 | -3.69% | 1,402,411 |
| Nov 2025 | $15.11 | $19.83 | $14.50 | $16.51 | +9.27% | 8,859 |
| Oct 2025 | $15.88 | $16.31 | $14.00 | $15.11 | -4.85% | 4,384 |
| Sep 2025 | $17.00 | $17.39 | $14.35 | $15.88 | -14.12% | 395,761 |
| Aug 2025 | $17.06 | $19.86 | $14.63 | $18.49 | +26.56% | 47,148 |
| Jul 2025 | $15.44 | $17.64 | $14.61 | $14.61 | -5.38% | 94,344 |
| Jun 2025 | $13.63 | $17.82 | $13.00 | $15.44 | +13.32% | 322,835 |
| May 2025 | $11.43 | $16.82 | $11.01 | $13.63 | +4.81% | 798,318 |
| Apr 2025 | $15.05 | $16.31 | $10.05 | $13.00 | -13.59% | 152,974 |
| Mar 2025 | $15.67 | $16.97 | $12.95 | $15.05 | +0.03% | 359,770 |
| Feb 2025 | $15.50 | $17.00 | $14.11 | $15.04 | -2.91% | 55,715 |
| Jan 2025 | $14.40 | $17.85 | $14.14 | $15.49 | -0.24% | 35,856 |
| Dec 2024 | $17.60 | $17.60 | $12.54 | $15.53 | +0.50% | 2,700,213 |
| Nov 2024 | $14.95 | $16.86 | $14.74 | $15.45 | +3.34% | 1,436,815 |
| Oct 2024 | $16.18 | $19.42 | $14.70 | $14.95 | -7.60% | 907,644 |
| Sep 2024 | $19.37 | $19.37 | $15.18 | $16.18 | -11.34% | 264,200 |
| Aug 2024 | $17.82 | $18.25 | $15.51 | $18.25 | +9.94% | 1,299,700 |
| Jul 2024 | $19.36 | $20.59 | $15.56 | $16.60 | -14.43% | 1,485,800 |
| Jun 2024 | $18.39 | $19.40 | $17.51 | $19.40 | +5.49% | 1,212,100 |
| May 2024 | $18.89 | $18.96 | $17.13 | $18.39 | -2.65% | 868,500 |
| Apr 2024 | $20.45 | $21.35 | $17.95 | $18.89 | -5.55% | 390,000 |
| Mar 2024 | $19.63 | $20.23 | $18.78 | $20.00 | +2.56% | 923,200 |
| Feb 2024 | $21.08 | $22.08 | $19.50 | $19.50 | -7.14% | 328,500 |
| Jan 2024 | $21.79 | $21.79 | $19.29 | $21.00 | -2.73% | 1,037,100 |
| Dec 2023 | $20.84 | $23.89 | $19.13 | $21.59 | +7.73% | 612,200 |
| Nov 2023 | $21.85 | $22.69 | $19.53 | $20.04 | -6.66% | 238,000 |
| Oct 2023 | $23.00 | $23.35 | $21.47 | $21.47 | -9.22% | 222,200 |
| Sep 2023 | $24.88 | $25.18 | $23.16 | $23.65 | -0.21% | 34,700 |
| Aug 2023 | $25.39 | $25.54 | $23.70 | $23.70 | -7.06% | 21,700 |
| Jul 2023 | $23.51 | $26.51 | $21.75 | $25.50 | +11.99% | 22,900 |
| Jun 2023 | $22.20 | $24.85 | $21.97 | $22.77 | +3.50% | 33,700 |
| May 2023 | $22.61 | $23.39 | $21.14 | $22.00 | -2.87% | 194,600 |
| Apr 2023 | $23.43 | $23.59 | $21.47 | $22.65 | +1.62% | 148,200 |
| Mar 2023 | $24.63 | $25.19 | $19.98 | $22.29 | -8.76% | 122,700 |
| Feb 2023 | $25.14 | $25.63 | $22.90 | $24.43 | -5.16% | 120,800 |
| Jan 2023 | $23.68 | $27.05 | $23.00 | $25.76 | +5.27% | 298,400 |
| Dec 2022 | $25.37 | $25.37 | $23.09 | $24.47 | -3.55% | 612,300 |
| Nov 2022 | $23.60 | $26.31 | $23.55 | $25.37 | +9.26% | 208,100 |
| Oct 2022 | $21.04 | $23.22 | $20.04 | $23.22 | +12.28% | 424,300 |
| Sep 2022 | $22.60 | $24.40 | $19.24 | $20.68 | -10.67% | 426,000 |
| Aug 2022 | $22.55 | $24.72 | $21.69 | $23.15 | +2.89% | 1,234,200 |
| Jul 2022 | $22.00 | $22.58 | $19.78 | $22.50 | +2.27% | 511,500 |
| Jun 2022 | $21.81 | $25.19 | $21.00 | $22.00 | +1.15% | 2,587,500 |
| May 2022 | $22.10 | $22.19 | $20.35 | $21.75 | -1.58% | 8,700 |
| Apr 2022 | $24.00 | $25.70 | $21.67 | $22.10 | -7.92% | 10,000 |
| Mar 2022 | $21.21 | $25.15 | $21.21 | $24.00 | +17.13% | 43,700 |
| Feb 2022 | $17.32 | $21.55 | $17.32 | $20.49 | +18.30% | 10,600 |
| Jan 2022 | $15.57 | $18.46 | $15.57 | $17.32 | +11.24% | 43,900 |
| Dec 2021 | $16.12 | $16.19 | $15.00 | $15.57 | -3.41% | 60,600 |
| Nov 2021 | $17.78 | $17.78 | $15.48 | $16.12 | -9.34% | 8,600 |
| Oct 2021 | $17.07 | $18.27 | $17.07 | $17.78 | +9.28% | 30,300 |
| Sep 2021 | $14.93 | $16.27 | $14.61 | $16.27 | +11.13% | 15,500 |
| Aug 2021 | $16.41 | $16.41 | $14.18 | $14.64 | -10.79% | 18,600 |
| Jul 2021 | $18.08 | $18.08 | $15.95 | $16.41 | -9.24% | 56,400 |
| Jun 2021 | $17.30 | $18.34 | $17.30 | $18.08 | +7.30% | 1,400 |
| May 2021 | $19.17 | $19.17 | $16.84 | $16.85 | -12.10% | 2,000 |
| Apr 2021 | $19.17 | $19.17 | $19.17 | $19.17 | 0.00% | 0 |
| Mar 2021 | $18.54 | $19.17 | $18.54 | $19.17 | +3.40% | 4,600 |
| Feb 2021 | $20.26 | $20.26 | $18.54 | $18.54 | -8.49% | 900 |
| Jan 2021 | $17.75 | $21.68 | $17.75 | $20.26 | +14.14% | 6,600 |
| Dec 2020 | $15.76 | $17.75 | $15.76 | $17.75 | +12.63% | 7,600 |
| Nov 2020 | $12.93 | $15.76 | $12.93 | $15.76 | +21.89% | 800 |
| Oct 2020 | $12.00 | $13.20 | $12.00 | $12.93 | -1.37% | 12,900 |
| Sep 2020 | $13.94 | $13.94 | $12.70 | $13.11 | -5.95% | 14,300 |
| Aug 2020 | $15.00 | $15.03 | $13.94 | $13.94 | -7.07% | 303,400 |
| Jul 2020 | $14.25 | $15.34 | $14.25 | $15.00 | +5.26% | 6,300 |
| Jun 2020 | $14.55 | $16.29 | $14.00 | $14.25 | -2.06% | 299,700 |
| May 2020 | $13.25 | $15.00 | $13.25 | $14.55 | -2.02% | 46,600 |
| Apr 2020 | $11.15 | $14.85 | $11.15 | $14.85 | +33.18% | 165,200 |
| Mar 2020 | $18.22 | $18.90 | $8.77 | $11.15 | -38.80% | 288,900 |
| Feb 2020 | $23.53 | $23.53 | $18.22 | $18.22 | -22.57% | 68,400 |
| Jan 2020 | $23.73 | $24.48 | $22.76 | $23.53 | -2.57% | 40,800 |
| Dec 2019 | $23.00 | $24.38 | $23.00 | $24.15 | +5.00% | 26,500 |
| Nov 2019 | $22.73 | $23.20 | $22.73 | $23.00 | +6.04% | 23,200 |
| Oct 2019 | $21.91 | $22.04 | $20.55 | $21.69 | -1.00% | 36,400 |
| Sep 2019 | $21.78 | $22.45 | $21.50 | $21.91 | +0.60% | 16,500 |
| Aug 2019 | $23.65 | $23.67 | $21.78 | $21.78 | -7.95% | 27,100 |
| Jul 2019 | $25.59 | $25.63 | $23.66 | $23.66 | -7.54% | 2,000 |
| Jun 2019 | $25.06 | $25.63 | $24.11 | $25.59 | +2.11% | 3,700 |
| May 2019 | $25.58 | $25.58 | $25.06 | $25.06 | -2.03% | 800 |
| Apr 2019 | $25.00 | $26.00 | $25.00 | $25.58 | +2.32% | 2,200 |
| Mar 2019 | $25.71 | $25.71 | $25.00 | $25.00 | -2.76% | 400 |
| Feb 2019 | $23.79 | $25.71 | $23.79 | $25.71 | +8.07% | 3,500 |
| Jan 2019 | $21.34 | $23.79 | $21.34 | $23.79 | +12.32% | 26,700 |
| Dec 2018 | $22.86 | $23.13 | $21.14 | $21.18 | -7.35% | 132,100 |
| Nov 2018 | $25.79 | $25.79 | $22.86 | $22.86 | -11.36% | 17,800 |
| Oct 2018 | $27.85 | $28.02 | $25.79 | $25.79 | -7.40% | 2,800 |
| Sep 2018 | $26.00 | $28.11 | $26.00 | $27.85 | +7.12% | 10,900 |
| Aug 2018 | $25.48 | $26.58 | $25.48 | $26.00 | +2.04% | 2,400 |
| Jul 2018 | $24.92 | $26.36 | $24.92 | $25.48 | +2.25% | 4,200 |
| Jun 2018 | $24.49 | $25.50 | $24.49 | $24.92 | +1.76% | 21,900 |
| May 2018 | $24.09 | $26.00 | $23.90 | $24.49 | +1.66% | 5,200 |
| Apr 2018 | $22.50 | $24.30 | $22.33 | $24.09 | +7.07% | 12,700 |
| Mar 2018 | $22.11 | $23.05 | $22.11 | $22.50 | -0.31% | 4,500 |
| Feb 2018 | $26.51 | $26.51 | $22.57 | $22.57 | -14.86% | 601 |
| Jan 2018 | $24.87 | $27.11 | $24.87 | $26.51 | +6.60% | 24,466 |
| Dec 2017 | $23.30 | $24.94 | $23.25 | $24.87 | +6.71% | 4,347 |
| Nov 2017 | $23.57 | $24.86 | $22.93 | $23.30 | +1.20% | 3,335 |
| Oct 2017 | $22.42 | $23.03 | $22.42 | $23.03 | +2.69% | 54,999 |
| Sep 2017 | $22.26 | $22.42 | $22.26 | $22.42 | +0.76% | 202 |
| Aug 2017 | $23.30 | $23.30 | $22.26 | $22.26 | -1.27% | 3,133 |
| Jul 2017 | $22.92 | $23.07 | $22.54 | $22.54 | -1.64% | 77,442 |
| Jun 2017 | $24.48 | $24.48 | $22.01 | $22.92 | -6.38% | 38,821 |
| May 2017 | $23.82 | $24.72 | $23.42 | $24.48 | +2.78% | 65,512 |
| Apr 2017 | $22.93 | $24.56 | $22.93 | $23.82 | +3.88% | 6,470 |
| Mar 2017 | $23.89 | $23.89 | $22.93 | $22.93 | -4.02% | 101 |
| Feb 2017 | $24.03 | $24.23 | $23.19 | $23.89 | +0.71% | 7,581 |
| Jan 2017 | $22.39 | $23.97 | $22.39 | $23.72 | +8.12% | 7,885 |
| Dec 2016 | $21.98 | $23.36 | $21.70 | $21.94 | -0.18% | 14,761 |
| Nov 2016 | $21.30 | $21.98 | $21.30 | $21.98 | +3.20% | 1,718 |
| Oct 2016 | $21.97 | $22.16 | $21.02 | $21.30 | +3.51% | 3,538 |
| Sep 2016 | $21.40 | $21.65 | $19.92 | $20.57 | -3.88% | 6,065 |
| Aug 2016 | $20.30 | $22.59 | $20.17 | $21.40 | +5.46% | 35,990 |
| Jul 2016 | $19.67 | $20.47 | $19.52 | $20.30 | +7.43% | 2,627 |
| Jun 2016 | $19.04 | $20.46 | $18.89 | $18.89 | -2.75% | 3,435 |
| May 2016 | $21.69 | $21.69 | $18.89 | $19.43 | -10.44% | 4,043 |
| Apr 2016 | $19.78 | $21.69 | $18.55 | $21.69 | +9.65% | 7,784 |
| Mar 2016 | $18.23 | $20.66 | $18.23 | $19.78 | +8.52% | 15,467 |
| Feb 2016 | $19.56 | $20.18 | $18.23 | $18.23 | -6.83% | 8,087 |
| Jan 2016 | $20.81 | $20.81 | $16.93 | $19.56 | -5.49% | 91,796 |
| Dec 2015 | $21.27 | $21.27 | $18.49 | $20.70 | -2.65% | 16,579 |
| Nov 2015 | $22.67 | $22.67 | $19.87 | $21.27 | -6.20% | 5,964 |
| Oct 2015 | $20.94 | $23.30 | $20.94 | $22.67 | +14.71% | 6,570 |
| Sep 2015 | $21.59 | $21.91 | $19.54 | $19.76 | -14.58% | 31,946 |
| Aug 2015 | $25.07 | $25.42 | $21.45 | $23.14 | -7.91% | 4,852 |
| Jul 2015 | $26.93 | $26.93 | $23.93 | $25.12 | -6.72% | 37,506 |
| Jun 2015 | $27.85 | $27.86 | $26.92 | $26.93 | -2.92% | 28,408 |
| May 2015 | $27.65 | $28.16 | $26.71 | $27.74 | +1.04% | 11,828 |
| Apr 2015 | $25.50 | $27.97 | $25.37 | $27.46 | +1.68% | 12,939 |
| Mar 2015 | $26.97 | $27.58 | $25.47 | $27.00 | +0.85% | 36,596 |
| Feb 2015 | $26.77 | $28.24 | $26.23 | $26.78 | +0.04% | 57,524 |
| Jan 2015 | $30.76 | $30.76 | $25.81 | $26.77 | -12.99% | 50,751 |
| Dec 2014 | $29.23 | $31.28 | $28.05 | $30.76 | -8.39% | 15,873 |
| Nov 2014 | $34.77 | $34.97 | $32.69 | $33.58 | -3.41% | 4,952 |
| Oct 2014 | $35.01 | $35.06 | $33.37 | $34.77 | -0.71% | 2,123 |
| Sep 2014 | $40.18 | $40.18 | $35.01 | $35.01 | -13.26% | 3,941 |
| Aug 2014 | $38.82 | $40.73 | $38.23 | $40.37 | +3.71% | 2,525 |
| Jul 2014 | $38.48 | $39.86 | $38.25 | $38.92 | +1.16% | 2,929 |
| Jun 2014 | $38.87 | $39.08 | $38.08 | $38.48 | -1.02% | 1,516 |
| May 2014 | $37.49 | $38.87 | $37.44 | $38.87 | +3.69% | 53,682 |
| Apr 2014 | $35.39 | $38.38 | $35.21 | $37.49 | +7.82% | 3,033 |
| Mar 2014 | $34.71 | $34.77 | $33.72 | $34.77 | +0.17% | 3,942 |
| Feb 2014 | $31.99 | $34.77 | $31.99 | $34.71 | +8.57% | 4,649 |
| Jan 2014 | $34.12 | $34.12 | $31.97 | $31.97 | -7.79% | 13,445 |
| Dec 2013 | $33.19 | $34.69 | $32.64 | $34.67 | +3.24% | 9,300 |
| Nov 2013 | $36.60 | $37.01 | $33.58 | $33.58 | -8.24% | 4,143 |
| Oct 2013 | $35.76 | $36.94 | $34.82 | $36.60 | +2.35% | 4,951 |
| Sep 2013 | $34.42 | $35.86 | $34.33 | $35.76 | +6.89% | 3,840 |
| Aug 2013 | $34.47 | $35.26 | $33.45 | $33.45 | -2.96% | 2,728 |
| Jul 2013 | $31.85 | $34.47 | $31.85 | $34.47 | +9.08% | 707 |
| Jun 2013 | $34.25 | $34.42 | $31.14 | $31.60 | -7.74% | 5,459 |
| May 2013 | $38.19 | $38.40 | $34.25 | $34.25 | -12.33% | 7,177 |
| Apr 2013 | $36.82 | $40.06 | $34.37 | $39.07 | +4.08% | 14,050 |
| Mar 2013 | $38.28 | $38.28 | $37.54 | $37.54 | -1.94% | 2,729 |
| Feb 2013 | $36.80 | $38.28 | $35.85 | $38.28 | +4.71% | 5,559 |
| Jan 2013 | $35.91 | $37.34 | $35.91 | $36.56 | +4.00% | 2,830 |
| Dec 2012 | $34.82 | $36.14 | $34.66 | $35.15 | +0.97% | 30,633 |
| Nov 2012 | $34.87 | $34.87 | $34.12 | $34.82 | -0.14% | 3,538 |
| Oct 2012 | $34.22 | $35.11 | $33.14 | $34.87 | +1.88% | 2,224 |
| Sep 2012 | $35.95 | $36.45 | $33.73 | $34.22 | -4.81% | 2,021 |
| Aug 2012 | $30.73 | $36.15 | $30.73 | $35.95 | +16.99% | 4,548 |
| Jul 2012 | $31.50 | $31.90 | $30.51 | $30.73 | -2.45% | 1,718 |
| Jun 2012 | $29.67 | $32.69 | $29.67 | $31.50 | +6.17% | 13,849 |
| May 2012 | $37.39 | $37.48 | $29.67 | $29.67 | -16.67% | 9,604 |
| Apr 2012 | $35.86 | $35.86 | $35.25 | $35.61 | -1.83% | 1,313 |
| Mar 2012 | $39.86 | $39.86 | $35.16 | $36.27 | -9.01% | 2,526 |
| Feb 2012 | $35.76 | $39.91 | $35.76 | $39.86 | +11.48% | 1,818 |
| Jan 2012 | $31.65 | $35.76 | $31.65 | $35.76 | +16.58% | 14,355 |
| Dec 2011 | $34.27 | $34.92 | $29.53 | $30.67 | -10.51% | 7,885 |
| Nov 2011 | $37.69 | $37.69 | $31.89 | $34.27 | -9.06% | 4,246 |
| Oct 2011 | $30.56 | $38.43 | $29.16 | $37.69 | +23.30% | 7,278 |
| Sep 2011 | $36.87 | $36.87 | $28.70 | $30.56 | -17.53% | 14,456 |
| Aug 2011 | $41.39 | $41.39 | $33.48 | $37.06 | -9.60% | 19,004 |
| Jul 2011 | $43.71 | $43.71 | $39.96 | $41.00 | -6.20% | 9,704 |
| Jun 2011 | $49.40 | $49.40 | $41.44 | $43.71 | -10.26% | 16,276 |
| May 2011 | $51.24 | $51.24 | $46.49 | $48.70 | -4.94% | 10,713 |
| Apr 2011 | $47.97 | $51.43 | $47.97 | $51.24 | +6.80% | 4,750 |
| Mar 2011 | $42.53 | $48.57 | $40.65 | $47.97 | +12.79% | 32,553 |
| Feb 2011 | $41.25 | $42.53 | $41.25 | $42.53 | +3.12% | 4,651 |
| Jan 2011 | $42.73 | $42.73 | $41.25 | $41.25 | -3.47% | 1,010 |
| Dec 2010 | $39.17 | $42.73 | $39.17 | $42.73 | +9.09% | 2,022 |
| Nov 2010 | $42.04 | $46.49 | $39.07 | $39.17 | -6.82% | 6,167 |
| Oct 2010 | $43.03 | $43.27 | $41.94 | $42.04 | – | 2,628 |
Seasonality
WOPEF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.5% | 1.0% | 0.3% | 2.6% | -2.2% | 1.5% | -0.2% | 3.1% | -1.7% | 0.1% | 2.6% | 1.6% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 2.8% | 22.3% | 13.4% | 5.0% | -7.6% | -10.9% | 14.5% | 5.7% | -5.1% | 8.0% | ||
| 2025 | -0.2% | -2.9% | 5.0% | -13.6% | 4.8% | 13.3% | -5.4% | 26.6% | -14.1% | -4.8% | 9.3% | -3.7% |
| 2024 | -2.7% | -7.1% | 7.3% | -5.6% | -2.6% | 5.5% | -14.4% | 9.9% | -6.6% | -7.6% | 3.3% | 0.5% |
| 2023 | 5.3% | -5.2% | -0.6% | 1.6% | -2.9% | 3.5% | 12.0% | -2.5% | -0.2% | -9.2% | -6.7% | 7.7% |
| 2022 | 11.2% | 27.5% | 17.1% | -7.9% | -1.6% | 1.1% | 2.3% | 2.9% | -4.1% | 12.3% | 9.3% | -3.5% |
| 2021 | 14.1% | -7.6% | 3.4% | 0.0% | -12.1% | 7.3% | -9.2% | -8.1% | 11.1% | 9.3% | -9.3% | -3.4% |
| 2020 | -2.6% | -19.9% | -38.8% | 33.2% | -2.0% | -2.1% | 5.3% | -4.6% | -6.0% | -1.4% | 21.9% | 12.6% |
| 2019 | 12.3% | 14.3% | -2.8% | 2.3% | -2.0% | 2.1% | -7.5% | -5.7% | 0.6% | -1.0% | 6.0% | 5.0% |
| 2018 | 6.6% | -12.3% | -0.3% | 7.1% | 1.7% | 1.8% | 2.2% | 5.0% | 7.1% | -7.4% | -11.4% | -7.3% |
| 2017 | 8.1% | 0.7% | -1.2% | 3.9% | 2.8% | -6.4% | -1.6% | 1.9% | 0.8% | 2.7% | 1.2% | 6.7% |