Skip to main content
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
16.35
+0.16 (0.99%)
Nov 22, 2024, 4:00 PM EST - Market closed

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.3916.4016.2416.3516.350.99%661,323
Nov 21, 202415.9716.2915.9716.1916.191.70%852,674
Nov 20, 202415.8715.9815.8615.9215.92-0.25%591,856
Nov 19, 202415.9416.0615.8815.9615.960.63%968,897
Nov 18, 202415.6515.8915.6215.8615.863.19%1,866,257
Nov 15, 202415.5715.6015.3615.3715.37-0.32%935,691
Nov 14, 202415.3815.5415.3615.4215.42-0.64%1,566,061
Nov 13, 202415.4015.6215.2415.5215.520.84%1,385,610
Nov 12, 202415.5015.6215.3615.3915.39-2.10%1,637,104
Nov 11, 202415.6515.8515.6515.7215.720.32%968,689
Nov 8, 202415.7915.7915.5315.6715.67-2.67%716,996
Nov 7, 202416.0116.1715.9216.1016.103.34%1,285,426
Nov 6, 202415.3615.6515.2915.5815.58-1.70%845,098
Nov 5, 202415.8015.8715.7015.8515.850.51%926,917
Nov 4, 202415.8015.9515.7515.7715.771.02%1,227,066
Nov 1, 202415.8315.9115.5415.6115.61-0.89%970,870
Oct 31, 202415.6515.8615.5715.7515.75-0.25%1,189,006
Oct 30, 202415.7215.9115.6815.7915.790.19%609,091
Oct 29, 202415.8315.9215.7115.7615.76-1.62%783,048
Oct 28, 202415.8816.1115.8216.0216.02-0.56%1,065,183
Oct 25, 202416.1316.2516.1016.1116.11-0.25%706,776
Oct 24, 202416.0516.1715.9916.1516.150.44%769,484
Oct 23, 202416.0216.1215.9216.0816.08-2.90%783,725
Oct 22, 202416.4716.6016.3816.5616.56-0.36%579,830
Oct 21, 202416.6816.8216.5816.6216.621.03%596,975
Oct 18, 202416.4116.5216.3116.4516.45-1.56%601,720
Oct 17, 202416.6416.7216.5416.7116.71-0.18%905,911
Oct 16, 202416.7416.8816.6116.7416.742.20%824,825
Oct 15, 202416.6016.6316.3816.3816.38-4.49%1,252,303
Oct 14, 202417.3517.4217.1017.1517.15-2.56%1,116,539
Oct 11, 202417.3917.6917.3717.6017.60-0.17%776,473
Oct 10, 202417.3417.6617.2917.6317.632.44%1,058,208
Oct 9, 202417.1417.3217.1017.2117.21-2.10%703,335
Oct 8, 202417.7317.7617.4717.5817.58-4.04%672,890
Oct 7, 202418.0418.4318.0418.3218.320.38%1,040,225
Oct 4, 202418.2018.3018.1018.2518.251.16%615,753
Oct 3, 202417.7618.1017.7418.0418.040.78%796,196
Oct 2, 202418.1018.1217.6517.9017.900.39%677,482
Oct 1, 202417.2517.9317.2517.8317.833.42%1,000,421
Sep 30, 202417.3817.4417.1117.2417.241.06%1,007,375
Sep 27, 202416.8517.0816.8417.0617.061.79%551,213
Sep 26, 202416.9016.9816.7316.7616.76-2.05%939,403
Sep 25, 202417.3117.4417.1117.1117.11-1.84%595,366
Sep 24, 202417.4517.5017.3217.4317.431.46%741,902
Sep 23, 202416.9617.2416.9617.1817.182.26%823,521
Sep 20, 202416.6716.8616.6216.8016.80-0.83%557,490
Sep 19, 202416.8217.0116.7416.9416.943.61%614,483
Sep 18, 202416.3716.6016.2816.3516.35-0.06%505,752
Sep 17, 202416.1316.4016.1116.3616.36-0.55%648,800
Sep 16, 202416.3216.4816.2816.4516.451.04%1,014,197
Sep 13, 202416.3316.4816.2516.2816.280.25%630,762
Sep 12, 202415.9516.3415.9016.2416.243.84%1,479,248
Sep 11, 202415.5715.7415.3215.6415.64-0.82%1,109,061
Sep 10, 202415.8215.9315.4315.7715.77-0.32%1,898,574
Sep 9, 202415.8515.9215.7315.8215.82-0.44%1,324,365
Sep 6, 202416.2816.3615.8115.8915.89-8.63%1,327,566
Sep 5, 202417.6017.6717.3317.3916.67-1.36%1,099,028
Sep 4, 202417.9518.2117.6317.6316.90-2.22%1,320,138
Sep 3, 202418.2018.3018.0018.0317.28-1.64%1,003,585
Aug 30, 202418.3018.3718.1818.3317.570.11%691,047
Aug 29, 202418.1918.3918.1618.3117.550.38%622,846
Aug 28, 202418.1118.2818.0118.2417.48-0.44%699,295
Aug 27, 202418.3118.4418.0118.3217.562.18%1,147,017
Aug 26, 202417.9818.1517.9017.9317.181.30%605,528
Aug 23, 202417.4417.7217.3717.7016.962.19%300,172
Aug 22, 202417.5017.5017.2817.3216.60-1.09%747,019
Aug 21, 202417.5117.6017.4717.5116.780.17%845,053
Aug 20, 202417.5717.7717.3817.4816.75-1.24%886,220
Aug 19, 202417.5317.8117.5317.7016.961.96%638,389
Aug 16, 202417.0917.4317.0517.3616.641.34%592,923
Aug 15, 202416.9617.2316.8817.1316.422.09%849,086
Aug 14, 202416.9616.9616.7516.7816.08-0.59%444,538
Aug 13, 202416.8216.9316.7316.8816.18-0.35%897,792
Aug 12, 202416.8916.9716.8216.9416.241.07%1,009,435
Aug 9, 202416.6616.8616.5916.7616.061.45%815,252
Aug 8, 202416.6016.6016.4316.5215.83-0.42%1,317,148
Aug 7, 202416.6616.9116.5516.5915.901.10%1,362,676
Aug 6, 202416.3316.6116.1316.4115.73-2.55%1,349,354
Aug 5, 202416.8717.0716.7116.8416.14-3.33%1,213,008
Aug 2, 202417.6617.7017.2217.4216.70-2.46%1,322,334
Aug 1, 202418.1518.2617.7817.8617.12-2.08%712,048
Jul 31, 202417.9618.2817.9618.2417.483.81%817,569
Jul 30, 202417.5317.6217.4217.5716.840.11%728,567
Jul 29, 202417.7017.7717.4517.5516.82-1.02%1,074,857
Jul 26, 202417.8217.8717.5817.7316.99-0.23%1,097,815
Jul 25, 202417.7017.9017.6317.7717.03-1.06%976,601
Jul 24, 202418.1818.3117.9217.9617.21-0.99%1,396,951
Jul 23, 202418.5118.5718.1418.1417.39-5.37%1,145,668
Jul 22, 202419.2519.2918.9919.1718.37-0.52%1,076,329
Jul 19, 202419.4819.5519.2619.2718.47-2.23%503,742
Jul 18, 202419.9020.0619.6819.7118.89-0.81%451,843
Jul 17, 202419.7720.0519.6619.8719.040.51%560,816
Jul 16, 202419.7119.8219.6719.7718.95-1.20%923,688
Jul 15, 202419.9520.1719.9220.0119.180.05%946,282
Jul 12, 202419.7920.0319.7120.0019.171.06%849,339
Jul 11, 202419.4919.8319.4519.7918.972.12%845,556
Jul 10, 202419.0319.4019.0019.3818.571.10%438,276
Jul 9, 202419.2719.3619.1519.1718.37-1.84%498,676
Jul 8, 202419.5119.5619.3519.5318.72-1.26%927,936
Jul 5, 202419.7019.8019.6119.7818.960.97%556,588