Skip to main content
logo
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
17.21
+0.32 (1.89%)
At close: Nov 10, 2025, 4:00 PM EST
16.88
-0.33 (-1.90%)
After-hours: Nov 10, 2025, 4:16 PM EST

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202517.0017.2216.9417.22-1.92%530,162
Nov 7, 202516.6516.9116.6116.8916.892.12%668,129
Nov 6, 202516.5516.6216.4416.5416.540.98%647,436
Nov 5, 202516.3016.4916.2716.3816.380.74%698,683
Nov 4, 202516.1416.2916.0716.2616.26-0.85%603,245
Nov 3, 202516.3016.4016.1916.4016.401.17%1,143,365
Oct 31, 202516.1816.3116.1316.2116.211.25%705,418
Oct 30, 202516.0216.1115.9416.0116.010.25%512,579
Oct 29, 202515.9816.1015.9215.9715.970.63%620,451
Oct 28, 202515.9115.9215.8215.8715.87-1.55%558,178
Oct 27, 202516.0816.1416.0516.1216.121.45%712,826
Oct 24, 202515.9416.0015.8915.8915.89-0.25%546,075
Oct 23, 202515.7515.9915.7415.9315.934.32%1,069,076
Oct 22, 202515.0115.3614.9915.2715.275.60%1,400,126
Oct 21, 202514.5214.5614.3814.4614.46-0.34%703,292
Oct 20, 202514.4814.5814.4514.5114.510.48%586,618
Oct 17, 202514.4214.4714.3214.4414.44-0.76%644,051
Oct 16, 202514.6714.7514.5014.5514.550.07%737,746
Oct 15, 202514.5614.6614.4614.5414.540.62%614,811
Oct 14, 202514.2814.5214.2714.4514.45-0.21%765,648
Oct 13, 202514.5114.5414.3814.4814.481.40%665,052
Oct 10, 202514.7114.7514.2714.2814.28-3.45%945,821
Oct 9, 202515.1215.1514.7714.7914.79-1.99%783,483
Oct 8, 202515.1315.1315.0115.0915.09-0.79%509,653
Oct 7, 202515.2115.2715.1115.2115.21-0.72%670,265
Oct 6, 202515.2815.3615.2315.3215.320.46%571,856
Oct 3, 202515.1215.2915.1015.2515.251.94%598,190
Oct 2, 202515.1415.1614.9314.9614.96-1.32%714,044
Oct 1, 202515.0815.1815.0715.1615.160.73%495,342
Sep 30, 202515.0815.0814.9915.0515.05-0.33%764,757
Sep 29, 202515.3415.3415.1015.1015.10-1.63%801,558
Sep 26, 202515.4315.4415.3115.3515.35-0.71%784,262
Sep 25, 202515.3315.4715.3215.4615.460.78%751,587
Sep 24, 202515.0815.3815.0815.3415.341.39%884,271
Sep 23, 202515.2215.3215.1215.1315.130.33%1,087,684
Sep 22, 202515.1615.1615.0115.0815.08-0.40%768,531
Sep 19, 202515.2515.2515.0915.1415.14-0.92%898,968
Sep 18, 202515.4215.4315.2815.2815.28-5.56%1,363,983
Sep 17, 202516.3516.3616.1016.1816.18-1.16%1,152,583
Sep 16, 202516.2516.3716.2116.3716.371.49%837,817
Sep 15, 202516.1516.1716.0716.1316.130.44%389,168
Sep 12, 202516.2216.3416.0416.0616.06-3.49%833,628
Sep 11, 202516.4616.6716.4516.6416.640.67%705,868
Sep 10, 202516.3416.5416.3416.5316.531.85%785,981
Sep 9, 202516.3316.4716.2216.2316.23-0.73%905,399
Sep 8, 202516.5516.5616.2616.3516.35-1.80%697,499
Sep 5, 202516.7316.7516.5016.6516.65-0.48%678,409
Sep 4, 202516.8116.8116.7116.7316.73-0.42%724,528
Sep 3, 202516.9917.0716.7916.8016.80-1.93%483,093
Sep 2, 202517.1217.1416.9317.1317.13-0.29%851,351