Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
12.82
+0.02 (0.16%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.21 | 13.23 | 12.80 | 12.82 | 12.82 | 0.16% | 645,908 |
| Apr 22, 2025 | 12.74 | 12.88 | 12.61 | 12.80 | 12.80 | 0.71% | 960,578 |
| Apr 21, 2025 | 12.68 | 12.80 | 12.48 | 12.71 | 12.71 | -0.78% | 1,057,507 |
| Apr 17, 2025 | 12.68 | 12.97 | 12.67 | 12.81 | 12.81 | 2.97% | 1,010,607 |
| Apr 16, 2025 | 12.48 | 12.61 | 12.36 | 12.44 | 12.44 | -0.08% | 842,030 |
| Apr 15, 2025 | 12.56 | 12.68 | 12.40 | 12.45 | 12.45 | -1.03% | 997,076 |
| Apr 14, 2025 | 12.66 | 12.79 | 12.37 | 12.58 | 12.58 | 0.96% | 1,382,689 |
| Apr 11, 2025 | 12.16 | 12.55 | 11.99 | 12.46 | 12.46 | 2.98% | 1,162,247 |
| Apr 10, 2025 | 12.21 | 12.23 | 11.76 | 12.10 | 12.10 | -3.28% | 2,035,261 |
| Apr 9, 2025 | 11.35 | 12.63 | 11.34 | 12.51 | 12.51 | 8.78% | 2,301,143 |
| Apr 8, 2025 | 12.20 | 12.24 | 11.41 | 11.50 | 11.50 | -0.35% | 1,845,149 |
| Apr 7, 2025 | 11.71 | 12.17 | 11.26 | 11.54 | 11.54 | -0.77% | 2,551,708 |
| Apr 4, 2025 | 12.53 | 12.53 | 11.50 | 11.63 | 11.63 | -14.61% | 2,289,242 |
| Apr 3, 2025 | 14.19 | 14.24 | 13.60 | 13.62 | 13.62 | -6.33% | 1,810,282 |
| Apr 2, 2025 | 14.50 | 14.56 | 14.40 | 14.54 | 14.54 | -1.42% | 824,720 |
| Apr 1, 2025 | 14.64 | 14.78 | 14.56 | 14.75 | 14.75 | 1.79% | 1,004,528 |
| Mar 31, 2025 | 14.50 | 14.63 | 14.31 | 14.49 | 14.49 | -2.82% | 1,089,477 |
| Mar 28, 2025 | 14.95 | 15.02 | 14.85 | 14.91 | 14.91 | 0.13% | 647,958 |
| Mar 27, 2025 | 14.84 | 14.97 | 14.79 | 14.89 | 14.89 | 1.22% | 818,409 |
| Mar 26, 2025 | 14.67 | 14.82 | 14.65 | 14.71 | 14.71 | 0.96% | 578,887 |
| Mar 25, 2025 | 14.65 | 14.72 | 14.50 | 14.57 | 14.57 | 0.28% | 857,747 |
| Mar 24, 2025 | 14.40 | 14.60 | 14.40 | 14.53 | 14.53 | 2.32% | 988,783 |
| Mar 21, 2025 | 14.44 | 14.47 | 14.16 | 14.20 | 14.20 | -1.53% | 1,045,204 |
| Mar 20, 2025 | 14.44 | 14.60 | 14.29 | 14.42 | 14.42 | -1.70% | 758,152 |
| Mar 19, 2025 | 14.51 | 14.75 | 14.49 | 14.67 | 14.67 | 1.10% | 784,125 |
| Mar 18, 2025 | 14.66 | 14.66 | 14.43 | 14.51 | 14.51 | -0.96% | 855,553 |
| Mar 17, 2025 | 14.48 | 14.79 | 14.48 | 14.65 | 14.65 | 1.95% | 1,210,221 |
| Mar 14, 2025 | 14.13 | 14.37 | 14.11 | 14.37 | 14.37 | 1.55% | 1,082,311 |
| Mar 13, 2025 | 14.37 | 14.43 | 14.11 | 14.15 | 14.15 | -1.32% | 917,092 |
| Mar 12, 2025 | 14.35 | 14.45 | 14.29 | 14.34 | 14.34 | -0.69% | 810,354 |
| Mar 11, 2025 | 14.61 | 14.70 | 14.32 | 14.44 | 14.44 | 0.49% | 1,315,121 |
| Mar 10, 2025 | 14.51 | 14.65 | 14.22 | 14.37 | 14.37 | -0.42% | 1,307,363 |
| Mar 7, 2025 | 14.35 | 14.66 | 14.35 | 14.43 | 14.43 | -4.37% | 1,156,296 |
| Mar 6, 2025 | 14.94 | 15.11 | 14.87 | 15.09 | 14.56 | -0.33% | 1,165,369 |
| Mar 5, 2025 | 15.10 | 15.20 | 14.89 | 15.14 | 14.60 | -0.07% | 752,194 |
| Mar 4, 2025 | 15.11 | 15.25 | 14.79 | 15.15 | 14.61 | -1.24% | 996,790 |
| Mar 3, 2025 | 15.67 | 15.83 | 15.16 | 15.34 | 14.80 | -0.07% | 1,476,075 |
| Feb 28, 2025 | 15.40 | 15.48 | 15.20 | 15.35 | 14.81 | -1.03% | 655,355 |
| Feb 27, 2025 | 15.64 | 15.65 | 15.48 | 15.51 | 14.96 | 0.32% | 1,030,235 |
| Feb 26, 2025 | 15.91 | 15.91 | 15.40 | 15.46 | 14.91 | 3.14% | 1,206,638 |
| Feb 25, 2025 | 15.30 | 15.34 | 14.85 | 14.99 | 14.46 | 2.60% | 1,229,887 |
| Feb 24, 2025 | 14.81 | 14.81 | 14.54 | 14.61 | 14.09 | 0.07% | 1,174,818 |
| Feb 21, 2025 | 14.91 | 14.99 | 14.51 | 14.60 | 14.08 | -3.05% | 988,790 |
| Feb 20, 2025 | 14.88 | 15.13 | 14.88 | 15.06 | 14.53 | 2.45% | 618,436 |
| Feb 19, 2025 | 14.80 | 14.86 | 14.63 | 14.70 | 14.18 | -0.94% | 1,045,425 |
| Feb 18, 2025 | 15.13 | 15.19 | 14.83 | 14.84 | 14.31 | -4.44% | 1,230,097 |
| Feb 14, 2025 | 15.66 | 15.80 | 15.53 | 15.53 | 14.98 | -0.70% | 462,625 |
| Feb 13, 2025 | 15.46 | 15.68 | 15.35 | 15.64 | 15.09 | 1.62% | 746,425 |
| Feb 12, 2025 | 15.54 | 15.63 | 15.39 | 15.39 | 14.85 | -0.90% | 482,651 |
| Feb 11, 2025 | 15.42 | 15.60 | 15.42 | 15.53 | 14.98 | -0.19% | 371,750 |