Skip to main content
logo
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
19.79
-0.18 (-0.90%)
At close: Feb 26, 2026, 4:00 PM EST
20.02
+0.23 (1.16%)
After-hours: Feb 26, 2026, 7:37 PM EST

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202619.7619.9619.6519.7919.79-0.90%920,209
Feb 25, 202619.9920.1219.8419.9719.972.04%989,584
Feb 24, 202619.5019.6019.3319.5719.572.03%714,043
Feb 23, 202619.4619.6219.1819.1819.18-1.39%783,163
Feb 20, 202619.1519.4919.1219.4519.452.05%807,138
Feb 19, 202619.0019.1818.8319.0619.061.82%1,442,055
Feb 18, 202618.5818.7418.2518.7218.722.46%845,565
Feb 17, 202618.2518.3217.9018.2718.27-1.88%944,050
Feb 13, 202618.2418.6418.2318.6218.621.14%916,398
Feb 12, 202618.7018.8018.2118.4118.41-1.81%1,016,403
Feb 11, 202618.5518.8218.5418.7518.751.68%927,428
Feb 10, 202618.5018.5718.3218.4418.44-0.43%427,585
Feb 9, 202618.2418.5318.1818.5218.522.04%577,896
Feb 6, 202617.8018.1617.7518.1518.151.74%653,523
Feb 5, 202618.0018.0917.7517.8417.84-2.03%999,413
Feb 4, 202618.0118.2417.8718.2118.212.30%1,453,595
Feb 3, 202617.3417.8417.3417.8017.803.31%958,241
Feb 2, 202617.1817.4817.1217.2317.23-2.21%944,916
Jan 30, 202617.7717.8917.4317.6217.62-0.28%778,086
Jan 29, 202617.7818.1217.5417.6717.671.44%1,478,622
Jan 28, 202617.4817.5617.2317.4217.420.40%667,703
Jan 27, 202617.0017.3516.9617.3517.353.09%570,451
Jan 26, 202616.9116.9316.7516.8316.830.66%699,389
Jan 23, 202616.5716.7716.5716.7216.722.08%516,743
Jan 22, 202616.3216.4616.3216.3816.380.68%666,488
Jan 21, 202616.0016.2915.9816.2716.272.84%1,472,183
Jan 20, 202615.9115.9915.7915.8215.82-0.63%565,295
Jan 16, 202615.7915.9315.7915.9215.921.02%487,820
Jan 15, 202615.9615.9815.7615.7615.76-2.35%969,366
Jan 14, 202615.9716.4215.9616.1416.142.02%1,787,893
Jan 13, 202615.7315.9415.7315.8215.82-1.12%1,258,294
Jan 12, 202615.8916.0115.8116.0016.000.88%607,199
Jan 9, 202615.7315.9615.7315.8615.861.02%580,556
Jan 8, 202615.4615.7915.4515.7015.702.35%1,154,817
Jan 7, 202615.5015.5015.3315.3415.34-1.73%1,281,813
Jan 6, 202615.7715.8715.5715.6115.61-0.51%1,223,464
Jan 5, 202615.6915.7615.4115.6915.69-1.88%1,306,223
Jan 2, 202615.7116.0115.6415.9915.992.57%777,874
Dec 31, 202515.7015.7015.5715.5915.59-0.19%630,336
Dec 30, 202515.6715.7315.6215.6215.620.64%543,998
Dec 29, 202515.4215.5215.4215.5215.521.04%694,558
Dec 26, 202515.3515.4315.3215.3615.36-0.39%776,072
Dec 24, 202515.5015.5515.4115.4215.42-0.39%424,350
Dec 23, 202515.4915.5515.3515.4815.481.64%1,351,806
Dec 22, 202515.1615.2515.1215.2315.232.21%1,339,901
Dec 19, 202514.8415.1414.8414.9014.902.19%2,402,751
Dec 18, 202515.1515.1514.5714.5814.58-5.63%2,963,872
Dec 17, 202515.6015.6115.3515.4515.45-1.28%1,897,430
Dec 16, 202515.9215.9415.5115.6515.65-2.73%1,219,790
Dec 15, 202516.2416.2915.9416.0916.09-0.80%1,022,761