Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
13.94
+0.17 (1.23%)
May 23, 2025, 4:00 PM - Market closed
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 13.73 | 14.01 | 13.73 | 13.94 | 13.94 | 1.23% | 532,366 |
| May 22, 2025 | 13.78 | 13.86 | 13.58 | 13.77 | 13.77 | -0.22% | 572,311 |
| May 21, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.93% | 470,243 |
| May 20, 2025 | 13.93 | 13.97 | 13.81 | 13.93 | 13.93 | -0.71% | 681,333 |
| May 19, 2025 | 13.98 | 14.06 | 13.89 | 14.03 | 14.03 | -0.36% | 580,892 |
| May 16, 2025 | 14.12 | 14.14 | 14.02 | 14.08 | 14.08 | -0.71% | 476,772 |
| May 15, 2025 | 14.04 | 14.28 | 14.00 | 14.18 | 14.18 | -0.77% | 578,018 |
| May 14, 2025 | 14.28 | 14.45 | 14.25 | 14.29 | 14.29 | 0.63% | 974,868 |
| May 13, 2025 | 13.73 | 14.21 | 13.71 | 14.20 | 14.20 | 5.34% | 1,459,309 |
| May 12, 2025 | 13.54 | 13.59 | 13.39 | 13.48 | 13.48 | 2.04% | 910,962 |
| May 9, 2025 | 13.33 | 13.35 | 13.13 | 13.21 | 13.21 | 0.46% | 622,748 |
| May 8, 2025 | 13.10 | 13.21 | 12.97 | 13.15 | 13.15 | 1.62% | 1,060,884 |
| May 7, 2025 | 13.01 | 13.06 | 12.90 | 12.94 | 12.94 | 0.23% | 778,130 |
| May 6, 2025 | 12.96 | 13.00 | 12.78 | 12.91 | 12.91 | 0.47% | 1,079,336 |
| May 5, 2025 | 12.99 | 13.05 | 12.81 | 12.85 | 12.85 | -3.31% | 1,028,238 |
| May 2, 2025 | 13.17 | 13.34 | 13.10 | 13.29 | 13.29 | 3.18% | 988,924 |
| May 1, 2025 | 12.90 | 13.03 | 12.74 | 12.88 | 12.88 | -0.54% | 1,424,720 |
| Apr 30, 2025 | 13.16 | 13.19 | 12.89 | 12.95 | 12.95 | -0.92% | 1,095,915 |
| Apr 29, 2025 | 13.23 | 13.26 | 13.06 | 13.07 | 13.07 | 0.23% | 708,682 |
| Apr 28, 2025 | 12.91 | 13.09 | 12.91 | 13.04 | 13.04 | 1.09% | 729,409 |
| Apr 25, 2025 | 12.82 | 12.96 | 12.78 | 12.90 | 12.90 | 0.08% | 561,634 |
| Apr 24, 2025 | 12.88 | 12.97 | 12.79 | 12.89 | 12.89 | 0.55% | 755,370 |
| Apr 23, 2025 | 13.21 | 13.23 | 12.80 | 12.82 | 12.82 | 0.16% | 645,908 |
| Apr 22, 2025 | 12.74 | 12.88 | 12.61 | 12.80 | 12.80 | 0.71% | 960,578 |
| Apr 21, 2025 | 12.68 | 12.80 | 12.48 | 12.71 | 12.71 | -0.78% | 1,057,507 |
| Apr 17, 2025 | 12.68 | 12.97 | 12.67 | 12.81 | 12.81 | 2.97% | 1,010,607 |
| Apr 16, 2025 | 12.48 | 12.61 | 12.36 | 12.44 | 12.44 | -0.08% | 842,030 |
| Apr 15, 2025 | 12.56 | 12.68 | 12.40 | 12.45 | 12.45 | -1.03% | 997,076 |
| Apr 14, 2025 | 12.66 | 12.79 | 12.37 | 12.58 | 12.58 | 0.96% | 1,382,689 |
| Apr 11, 2025 | 12.16 | 12.55 | 11.99 | 12.46 | 12.46 | 2.98% | 1,162,247 |
| Apr 10, 2025 | 12.21 | 12.23 | 11.76 | 12.10 | 12.10 | -3.28% | 2,035,261 |
| Apr 9, 2025 | 11.35 | 12.63 | 11.34 | 12.51 | 12.51 | 8.78% | 2,301,143 |
| Apr 8, 2025 | 12.20 | 12.24 | 11.41 | 11.50 | 11.50 | -0.35% | 1,845,149 |
| Apr 7, 2025 | 11.71 | 12.17 | 11.26 | 11.54 | 11.54 | -0.77% | 2,551,708 |
| Apr 4, 2025 | 12.53 | 12.53 | 11.50 | 11.63 | 11.63 | -14.61% | 2,289,242 |
| Apr 3, 2025 | 14.19 | 14.24 | 13.60 | 13.62 | 13.62 | -6.33% | 1,810,282 |
| Apr 2, 2025 | 14.50 | 14.56 | 14.40 | 14.54 | 14.54 | -1.42% | 824,720 |
| Apr 1, 2025 | 14.64 | 14.78 | 14.56 | 14.75 | 14.75 | 1.79% | 1,004,528 |
| Mar 31, 2025 | 14.50 | 14.63 | 14.31 | 14.49 | 14.49 | -2.82% | 1,089,477 |
| Mar 28, 2025 | 14.95 | 15.02 | 14.85 | 14.91 | 14.91 | 0.13% | 647,958 |
| 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 |