Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
14.36
-0.55 (-3.69%)
Mar 31, 2025, 9:41 AM EDT - Market open
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.95 | 15.02 | 14.85 | 14.91 | 14.91 | 0.13% | 647,916 |
| Mar 27, 2025 | 14.84 | 14.97 | 14.79 | 14.89 | 14.89 | 1.22% | 818,409 |
| Mar 26, 2025 | 14.67 | 14.82 | 14.65 | 14.71 | 14.71 | 0.96% | 578,887 |
| Mar 25, 2025 | 14.65 | 14.72 | 14.50 | 14.57 | 14.57 | 0.28% | 857,747 |
| Mar 24, 2025 | 14.40 | 14.60 | 14.40 | 14.53 | 14.53 | 2.32% | 988,783 |
| Mar 21, 2025 | 14.44 | 14.47 | 14.16 | 14.20 | 14.20 | -1.53% | 1,045,204 |
| Mar 20, 2025 | 14.44 | 14.60 | 14.29 | 14.42 | 14.42 | -1.70% | 758,152 |
| Mar 19, 2025 | 14.51 | 14.75 | 14.49 | 14.67 | 14.67 | 1.10% | 784,125 |
| Mar 18, 2025 | 14.66 | 14.66 | 14.43 | 14.51 | 14.51 | -0.96% | 855,553 |
| Mar 17, 2025 | 14.48 | 14.79 | 14.48 | 14.65 | 14.65 | 1.95% | 1,210,221 |
| Mar 14, 2025 | 14.13 | 14.37 | 14.11 | 14.37 | 14.37 | 1.55% | 1,082,311 |
| Mar 13, 2025 | 14.37 | 14.43 | 14.11 | 14.15 | 14.15 | -1.32% | 917,092 |
| Mar 12, 2025 | 14.35 | 14.45 | 14.29 | 14.34 | 14.34 | -0.69% | 810,354 |
| Mar 11, 2025 | 14.61 | 14.70 | 14.32 | 14.44 | 14.44 | 0.49% | 1,315,121 |
| Mar 10, 2025 | 14.51 | 14.65 | 14.22 | 14.37 | 14.37 | -0.42% | 1,307,363 |
| Mar 7, 2025 | 14.35 | 14.66 | 14.35 | 14.43 | 14.43 | -4.37% | 1,156,296 |
| Mar 6, 2025 | 14.94 | 15.11 | 14.87 | 15.09 | 14.56 | -0.33% | 1,165,369 |
| Mar 5, 2025 | 15.10 | 15.20 | 14.89 | 15.14 | 14.60 | -0.07% | 752,194 |
| Mar 4, 2025 | 15.11 | 15.25 | 14.79 | 15.15 | 14.61 | -1.24% | 996,790 |
| Mar 3, 2025 | 15.67 | 15.83 | 15.16 | 15.34 | 14.80 | -0.07% | 1,476,075 |
| Feb 28, 2025 | 15.40 | 15.48 | 15.20 | 15.35 | 14.81 | -1.03% | 655,355 |
| Feb 27, 2025 | 15.64 | 15.65 | 15.48 | 15.51 | 14.96 | 0.32% | 1,030,235 |
| Feb 26, 2025 | 15.91 | 15.91 | 15.40 | 15.46 | 14.91 | 3.14% | 1,206,638 |
| Feb 25, 2025 | 15.30 | 15.34 | 14.85 | 14.99 | 14.46 | 2.60% | 1,229,887 |
| Feb 24, 2025 | 14.81 | 14.81 | 14.54 | 14.61 | 14.09 | 0.07% | 1,174,818 |
| Feb 21, 2025 | 14.91 | 14.99 | 14.51 | 14.60 | 14.08 | -3.05% | 988,790 |
| Feb 20, 2025 | 14.88 | 15.13 | 14.88 | 15.06 | 14.53 | 2.45% | 618,436 |
| Feb 19, 2025 | 14.80 | 14.86 | 14.63 | 14.70 | 14.18 | -0.94% | 1,045,425 |
| Feb 18, 2025 | 15.13 | 15.19 | 14.83 | 14.84 | 14.31 | -4.44% | 1,230,097 |
| Feb 14, 2025 | 15.66 | 15.80 | 15.53 | 15.53 | 14.98 | -0.70% | 462,625 |
| Feb 13, 2025 | 15.46 | 15.68 | 15.35 | 15.64 | 15.09 | 1.62% | 746,425 |
| Feb 12, 2025 | 15.54 | 15.63 | 15.39 | 15.39 | 14.85 | -0.90% | 482,651 |
| Feb 11, 2025 | 15.42 | 15.60 | 15.42 | 15.53 | 14.98 | -0.19% | 371,750 |
| Feb 10, 2025 | 15.53 | 15.57 | 15.37 | 15.56 | 15.01 | 1.30% | 575,859 |
| Feb 7, 2025 | 15.46 | 15.61 | 15.36 | 15.36 | 14.82 | -0.13% | 541,006 |
| Feb 6, 2025 | 15.66 | 15.70 | 15.38 | 15.38 | 14.84 | -1.41% | 425,473 |
| Feb 5, 2025 | 15.50 | 15.65 | 15.43 | 15.60 | 15.05 | 0.71% | 983,370 |
| Feb 4, 2025 | 15.00 | 15.50 | 14.91 | 15.49 | 14.94 | 2.72% | 582,560 |
| Feb 3, 2025 | 15.15 | 15.22 | 15.03 | 15.08 | 14.55 | -1.11% | 725,133 |
| Jan 31, 2025 | 15.50 | 15.50 | 15.23 | 15.25 | 14.71 | -1.99% | 728,487 |
| Jan 30, 2025 | 15.45 | 15.65 | 15.45 | 15.56 | 15.01 | 0.71% | 547,835 |
| Jan 29, 2025 | 15.45 | 15.52 | 15.26 | 15.45 | 14.90 | 1.25% | 586,671 |
| Jan 28, 2025 | 15.51 | 15.51 | 15.15 | 15.26 | 14.72 | -1.29% | 834,036 |
| Jan 27, 2025 | 15.51 | 15.57 | 15.40 | 15.46 | 14.91 | -0.32% | 817,151 |
| Jan 24, 2025 | 15.61 | 15.67 | 15.42 | 15.51 | 14.96 | -1.90% | 748,757 |
| Jan 23, 2025 | 15.71 | 15.91 | 15.71 | 15.81 | 15.25 | 1.02% | 527,244 |
| Jan 22, 2025 | 15.89 | 15.99 | 15.65 | 15.65 | 15.10 | -4.11% | 893,244 |
| Jan 21, 2025 | 16.05 | 16.39 | 15.95 | 16.32 | 15.74 | 2.45% | 1,074,510 |
| Jan 17, 2025 | 15.96 | 16.05 | 15.90 | 15.93 | 15.37 | -0.50% | 660,514 |
| Jan 16, 2025 | 16.03 | 16.12 | 15.92 | 16.01 | 15.44 | -1.54% | 770,715 |