Skip to main content
logo
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
22.85
+0.22 (0.97%)
At close: Mar 18, 2026, 4:00 PM EDT
23.91
+1.06 (4.64%)
Pre-market: Mar 19, 2026, 7:06 AM EDT

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202622.5322.9022.5322.8522.850.97%1,438,314
Mar 17, 202622.4422.8622.3522.6322.631.94%1,236,573
Mar 16, 202622.1822.3622.0222.2022.200.05%1,487,287
Mar 13, 202622.1022.3321.7022.1922.19-0.63%1,379,210
Mar 12, 202622.4422.4822.2222.3322.330.50%1,407,032
Mar 11, 202621.7122.2721.7122.2222.223.83%1,099,964
Mar 10, 202621.5321.8521.0821.4021.40-2.10%1,808,959
Mar 9, 202621.8522.2021.3821.8621.86-2.15%2,454,796
Mar 6, 202621.9322.4421.7422.3422.342.15%1,219,462
Mar 5, 202622.1122.2321.7121.8721.30-0.23%2,202,532
Mar 4, 202621.1521.9621.0921.9221.351.86%1,800,040
Mar 3, 202621.5921.9121.1221.5220.960.51%1,530,762
Mar 2, 202621.5321.5821.0521.4120.854.54%1,548,141
Feb 27, 202620.1920.5120.1920.4819.953.49%939,003
Feb 26, 202619.7619.9619.6519.7919.27-0.90%922,955
Feb 25, 202619.9920.1219.8419.9719.452.04%992,518
Feb 24, 202619.5019.6019.3319.5719.062.03%717,259
Feb 23, 202619.4619.6219.1819.1818.68-1.39%783,882
Feb 20, 202619.1519.4919.1219.4518.942.05%807,375
Feb 19, 202619.0019.1818.8319.0618.561.82%1,443,781
Feb 18, 202618.5818.7418.2518.7218.232.46%846,628
Feb 17, 202618.2518.3217.9018.2717.79-1.88%944,250
Feb 13, 202618.2418.6418.2318.6218.131.14%916,500
Feb 12, 202618.7018.8018.2118.4117.93-1.81%1,017,327
Feb 11, 202618.5518.8218.5418.7518.261.68%928,073
Feb 10, 202618.5018.5718.3218.4417.96-0.43%428,729
Feb 9, 202618.2418.5318.1818.5218.042.04%578,455
Feb 6, 202617.8018.1617.7518.1517.681.74%653,579
Feb 5, 202618.0018.0917.7517.8417.38-2.03%1,006,801
Feb 4, 202618.0118.2417.8718.2117.742.30%1,454,499
Feb 3, 202617.3417.8417.3417.8017.343.31%958,473
Feb 2, 202617.1817.4817.1217.2316.78-2.21%945,540
Jan 30, 202617.7717.8917.4317.6217.16-0.28%778,097
Jan 29, 202617.7818.1217.5417.6717.211.44%1,483,589
Jan 28, 202617.4817.5617.2317.4216.970.40%671,014
Jan 27, 202617.0017.3516.9617.3516.903.09%570,818
Jan 26, 202616.9116.9316.7516.8316.390.66%699,429
Jan 23, 202616.5716.7716.5716.7216.282.08%516,947
Jan 22, 202616.3216.4616.3216.3815.950.68%666,530
Jan 21, 202616.0016.2915.9816.2715.852.84%1,473,991
Jan 20, 202615.9115.9915.7915.8215.41-0.63%565,708
Jan 16, 202615.7915.9315.7915.9215.511.02%678,979
Jan 15, 202615.9615.9815.7615.7615.35-2.35%970,690
Jan 14, 202615.9716.4215.9616.1415.722.02%1,795,405
Jan 13, 202615.7315.9415.7315.8215.41-1.12%1,270,285
Jan 12, 202615.8916.0115.8116.0015.580.88%610,359
Jan 9, 202615.7315.9615.7315.8615.451.02%580,577
Jan 8, 202615.4615.7915.4515.7015.292.35%1,154,817
Jan 7, 202615.5015.5015.3315.3414.94-1.73%1,281,813
Jan 6, 202615.7715.8715.5715.6115.20-0.51%1,223,464