Skip to main content
logo
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
15.35
-0.11 (-0.71%)
At close: Sep 26, 2025, 4:00 PM EDT
15.34
-0.01 (-0.05%)
After-hours: Sep 26, 2025, 7:25 PM EDT

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202515.4315.4415.3115.3515.35-0.71%783,410
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
Aug 29, 202517.0217.2117.0217.1817.18-2.72%439,465
Aug 28, 202517.4517.6817.4417.6617.130.40%539,601
Aug 27, 202517.3817.6017.3517.5917.061.27%521,230
Aug 26, 202517.4717.4917.3617.3716.85-0.52%394,116
Aug 25, 202517.3317.5317.3317.4616.94-0.06%508,606
Aug 22, 202517.1517.5017.1517.4716.952.22%849,948
Aug 21, 202516.9017.1316.8817.0916.581.48%629,915
Aug 20, 202516.7516.9216.6616.8416.341.45%603,849
Aug 19, 202516.8716.9316.3116.6016.10-4.60%1,643,133
Aug 18, 202517.5017.5017.3217.4016.88-0.57%683,992
Aug 15, 202517.4617.5817.3917.5016.98-0.46%584,961
Aug 14, 202517.5317.5817.4317.5817.05-0.57%719,774
Aug 13, 202517.5117.7017.5117.6817.150.63%466,988
Aug 12, 202517.5317.6517.4417.5717.040.63%365,813
Aug 11, 202517.4617.5717.3817.4616.940.23%400,115
Aug 8, 202517.4117.5917.3617.4216.900.06%562,384
Aug 7, 202517.4917.6717.3517.4116.890.69%861,079
Aug 6, 202517.5017.6117.2917.2916.770.46%511,844
Aug 5, 202517.1917.2317.1117.2116.701.65%559,101
Aug 4, 202516.8216.9716.8216.9316.420.47%393,008
Aug 1, 202517.0017.0416.7116.8516.35-0.47%770,187
Jul 31, 202516.9417.1216.8816.9316.42-0.76%729,393
Jul 30, 202517.2517.3016.9717.0616.55-3.18%707,265
Jul 29, 202517.2417.6617.2417.6217.092.56%919,726
Jul 28, 202517.1417.2017.0917.1816.670.23%639,446
Jul 25, 202517.0317.1917.0217.1416.632.08%875,465
Jul 24, 202516.7516.8416.6616.7916.29-0.06%606,027
Jul 23, 202516.5016.8316.4816.8016.302.82%750,253
Jul 22, 202516.1016.3916.0716.3415.851.68%584,049
Jul 21, 202516.0816.1616.0216.0715.592.03%790,106
Jul 18, 202515.9916.0515.7515.7515.28-0.88%511,136