Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
14.46
-0.05 (-0.38%)
Oct 21, 2025, 3:27 PM EDT - Market open
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 14.52 | 14.56 | 14.38 | 14.46 | - | -0.38% | 470,329 |
| Oct 20, 2025 | 14.48 | 14.58 | 14.45 | 14.51 | 14.51 | 0.48% | 586,618 |
| Oct 17, 2025 | 14.42 | 14.47 | 14.32 | 14.44 | 14.44 | -0.76% | 644,051 |
| Oct 16, 2025 | 14.67 | 14.75 | 14.50 | 14.55 | 14.55 | 0.07% | 737,746 |
| Oct 15, 2025 | 14.56 | 14.66 | 14.46 | 14.54 | 14.54 | 0.62% | 614,811 |
| Oct 14, 2025 | 14.28 | 14.52 | 14.27 | 14.45 | 14.45 | -0.21% | 765,648 |
| Oct 13, 2025 | 14.51 | 14.54 | 14.38 | 14.48 | 14.48 | 1.40% | 665,052 |
| Oct 10, 2025 | 14.71 | 14.75 | 14.27 | 14.28 | 14.28 | -3.45% | 945,821 |
| Oct 9, 2025 | 15.12 | 15.15 | 14.77 | 14.79 | 14.79 | -1.99% | 783,483 |
| Oct 8, 2025 | 15.13 | 15.13 | 15.01 | 15.09 | 15.09 | -0.79% | 509,653 |
| Oct 7, 2025 | 15.21 | 15.27 | 15.11 | 15.21 | 15.21 | -0.72% | 670,265 |
| Oct 6, 2025 | 15.28 | 15.36 | 15.23 | 15.32 | 15.32 | 0.46% | 571,856 |
| Oct 3, 2025 | 15.12 | 15.29 | 15.10 | 15.25 | 15.25 | 1.94% | 598,190 |
| Oct 2, 2025 | 15.14 | 15.16 | 14.93 | 14.96 | 14.96 | -1.32% | 714,044 |
| Oct 1, 2025 | 15.08 | 15.18 | 15.07 | 15.16 | 15.16 | 0.73% | 495,342 |
| Sep 30, 2025 | 15.08 | 15.08 | 14.99 | 15.05 | 15.05 | -0.33% | 764,757 |
| Sep 29, 2025 | 15.34 | 15.34 | 15.10 | 15.10 | 15.10 | -1.63% | 801,558 |
| Sep 26, 2025 | 15.43 | 15.44 | 15.31 | 15.35 | 15.35 | -0.71% | 784,262 |
| Sep 25, 2025 | 15.33 | 15.47 | 15.32 | 15.46 | 15.46 | 0.78% | 751,587 |
| Sep 24, 2025 | 15.08 | 15.38 | 15.08 | 15.34 | 15.34 | 1.39% | 884,271 |
| Sep 23, 2025 | 15.22 | 15.32 | 15.12 | 15.13 | 15.13 | 0.33% | 1,087,684 |
| Sep 22, 2025 | 15.16 | 15.16 | 15.01 | 15.08 | 15.08 | -0.40% | 768,531 |
| Sep 19, 2025 | 15.25 | 15.25 | 15.09 | 15.14 | 15.14 | -0.92% | 898,968 |
| Sep 18, 2025 | 15.42 | 15.43 | 15.28 | 15.28 | 15.28 | -5.56% | 1,363,983 |
| Sep 17, 2025 | 16.35 | 16.36 | 16.10 | 16.18 | 16.18 | -1.16% | 1,152,583 |
| Sep 16, 2025 | 16.25 | 16.37 | 16.21 | 16.37 | 16.37 | 1.49% | 837,817 |
| Sep 15, 2025 | 16.15 | 16.17 | 16.07 | 16.13 | 16.13 | 0.44% | 389,168 |
| Sep 12, 2025 | 16.22 | 16.34 | 16.04 | 16.06 | 16.06 | -3.49% | 833,628 |
| Sep 11, 2025 | 16.46 | 16.67 | 16.45 | 16.64 | 16.64 | 0.67% | 705,868 |
| Sep 10, 2025 | 16.34 | 16.54 | 16.34 | 16.53 | 16.53 | 1.85% | 785,981 |
| Sep 9, 2025 | 16.33 | 16.47 | 16.22 | 16.23 | 16.23 | -0.73% | 905,399 |
| Sep 8, 2025 | 16.55 | 16.56 | 16.26 | 16.35 | 16.35 | -1.80% | 697,499 |
| Sep 5, 2025 | 16.73 | 16.75 | 16.50 | 16.65 | 16.65 | -0.48% | 678,409 |
| Sep 4, 2025 | 16.81 | 16.81 | 16.71 | 16.73 | 16.73 | -0.42% | 724,528 |
| Sep 3, 2025 | 16.99 | 17.07 | 16.79 | 16.80 | 16.80 | -1.93% | 483,093 |
| Sep 2, 2025 | 17.12 | 17.14 | 16.93 | 17.13 | 17.13 | -0.29% | 851,351 |
| Aug 29, 2025 | 17.02 | 17.21 | 17.02 | 17.18 | 17.18 | -2.72% | 439,465 |
| Aug 28, 2025 | 17.45 | 17.68 | 17.44 | 17.66 | 17.13 | 0.40% | 539,601 |
| Aug 27, 2025 | 17.38 | 17.60 | 17.35 | 17.59 | 17.06 | 1.27% | 521,230 |
| Aug 26, 2025 | 17.47 | 17.49 | 17.36 | 17.37 | 16.85 | -0.52% | 394,116 |
| Aug 25, 2025 | 17.33 | 17.53 | 17.33 | 17.46 | 16.94 | -0.06% | 508,606 |
| Aug 22, 2025 | 17.15 | 17.50 | 17.15 | 17.47 | 16.95 | 2.22% | 849,948 |
| Aug 21, 2025 | 16.90 | 17.13 | 16.88 | 17.09 | 16.58 | 1.48% | 629,915 |
| Aug 20, 2025 | 16.75 | 16.92 | 16.66 | 16.84 | 16.34 | 1.45% | 603,849 |
| Aug 19, 2025 | 16.87 | 16.93 | 16.31 | 16.60 | 16.10 | -4.60% | 1,643,133 |
| Aug 18, 2025 | 17.50 | 17.50 | 17.32 | 17.40 | 16.88 | -0.57% | 683,992 |
| Aug 15, 2025 | 17.46 | 17.58 | 17.39 | 17.50 | 16.98 | -0.46% | 584,961 |
| Aug 14, 2025 | 17.53 | 17.58 | 17.43 | 17.58 | 17.05 | -0.57% | 719,774 |
| Aug 13, 2025 | 17.51 | 17.70 | 17.51 | 17.68 | 17.15 | 0.63% | 466,988 |
| Aug 12, 2025 | 17.53 | 17.65 | 17.44 | 17.57 | 17.04 | 0.63% | 365,813 |