Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
16.89
+0.01 (0.06%)
Dec 4, 2025, 4:00 PM EST - Market closed
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.91 | 16.95 | 16.82 | 16.89 | 16.89 | 0.06% | 579,646 |
| Dec 3, 2025 | 16.76 | 16.98 | 16.76 | 16.88 | 16.88 | 1.32% | 842,264 |
| Dec 2, 2025 | 16.62 | 16.70 | 16.50 | 16.66 | 16.66 | 1.03% | 502,202 |
| Dec 1, 2025 | 16.47 | 16.63 | 16.46 | 16.49 | 16.49 | 0.79% | 490,072 |
| Nov 28, 2025 | 16.26 | 16.41 | 16.21 | 16.36 | 16.36 | -0.55% | 228,907 |
| Nov 26, 2025 | 16.34 | 16.50 | 16.31 | 16.45 | 16.45 | 1.23% | 498,714 |
| Nov 25, 2025 | 16.30 | 16.30 | 16.03 | 16.25 | 16.25 | -0.25% | 527,713 |
| Nov 24, 2025 | 16.27 | 16.36 | 16.07 | 16.29 | 16.29 | -1.09% | 555,770 |
| Nov 21, 2025 | 16.39 | 16.59 | 16.35 | 16.47 | 16.47 | -0.72% | 652,427 |
| Nov 20, 2025 | 17.01 | 17.10 | 16.58 | 16.59 | 16.59 | -2.07% | 740,044 |
| Nov 19, 2025 | 16.94 | 16.98 | 16.86 | 16.94 | 16.94 | -0.53% | 590,079 |
| Nov 18, 2025 | 16.99 | 17.12 | 16.87 | 17.03 | 17.03 | -0.87% | 831,638 |
| Nov 17, 2025 | 17.29 | 17.41 | 17.10 | 17.18 | 17.18 | -0.92% | 742,771 |
| Nov 14, 2025 | 17.17 | 17.37 | 17.04 | 17.34 | 17.34 | 1.40% | 713,876 |
| Nov 13, 2025 | 17.17 | 17.35 | 17.07 | 17.10 | 17.10 | -2.17% | 1,072,714 |
| Nov 12, 2025 | 17.47 | 17.55 | 17.43 | 17.48 | 17.48 | -0.68% | 544,448 |
| Nov 11, 2025 | 17.33 | 17.61 | 17.29 | 17.60 | 17.60 | 2.27% | 783,410 |
| Nov 10, 2025 | 17.00 | 17.23 | 16.94 | 17.21 | 17.21 | 1.89% | 658,688 |
| Nov 7, 2025 | 16.65 | 16.91 | 16.61 | 16.89 | 16.89 | 2.12% | 668,129 |
| Nov 6, 2025 | 16.55 | 16.62 | 16.44 | 16.54 | 16.54 | 0.98% | 647,436 |
| Nov 5, 2025 | 16.30 | 16.49 | 16.27 | 16.38 | 16.38 | 0.74% | 701,329 |
| Nov 4, 2025 | 16.14 | 16.29 | 16.07 | 16.26 | 16.26 | -0.85% | 603,245 |
| Nov 3, 2025 | 16.30 | 16.40 | 16.19 | 16.40 | 16.40 | 1.17% | 1,143,365 |
| Oct 31, 2025 | 16.18 | 16.31 | 16.13 | 16.21 | 16.21 | 1.25% | 705,418 |
| Oct 30, 2025 | 16.02 | 16.11 | 15.94 | 16.01 | 16.01 | 0.25% | 512,579 |
| Oct 29, 2025 | 15.98 | 16.10 | 15.92 | 15.97 | 15.97 | 0.63% | 620,451 |
| Oct 28, 2025 | 15.91 | 15.92 | 15.82 | 15.87 | 15.87 | -1.55% | 558,178 |
| Oct 27, 2025 | 16.08 | 16.14 | 16.05 | 16.12 | 16.12 | 1.45% | 712,826 |
| Oct 24, 2025 | 15.94 | 16.00 | 15.89 | 15.89 | 15.89 | -0.25% | 546,075 |
| Oct 23, 2025 | 15.75 | 15.99 | 15.74 | 15.93 | 15.93 | 4.32% | 1,069,076 |
| Oct 22, 2025 | 15.01 | 15.36 | 14.99 | 15.27 | 15.27 | 5.60% | 1,400,126 |
| Oct 21, 2025 | 14.52 | 14.56 | 14.38 | 14.46 | 14.46 | -0.34% | 703,292 |
| Oct 20, 2025 | 14.48 | 14.58 | 14.45 | 14.51 | 14.51 | 0.48% | 586,618 |
| Oct 17, 2025 | 14.42 | 14.47 | 14.32 | 14.44 | 14.44 | -0.76% | 644,051 |
| Oct 16, 2025 | 14.67 | 14.75 | 14.50 | 14.55 | 14.55 | 0.07% | 737,746 |
| Oct 15, 2025 | 14.56 | 14.66 | 14.46 | 14.54 | 14.54 | 0.62% | 614,811 |
| Oct 14, 2025 | 14.28 | 14.52 | 14.27 | 14.45 | 14.45 | -0.21% | 765,648 |
| Oct 13, 2025 | 14.51 | 14.54 | 14.38 | 14.48 | 14.48 | 1.40% | 665,052 |
| Oct 10, 2025 | 14.71 | 14.75 | 14.27 | 14.28 | 14.28 | -3.45% | 945,821 |
| Oct 9, 2025 | 15.12 | 15.15 | 14.77 | 14.79 | 14.79 | -1.99% | 783,483 |
| Oct 8, 2025 | 15.13 | 15.13 | 15.01 | 15.09 | 15.09 | -0.79% | 509,653 |
| Oct 7, 2025 | 15.21 | 15.27 | 15.11 | 15.21 | 15.21 | -0.72% | 670,265 |
| Oct 6, 2025 | 15.28 | 15.36 | 15.23 | 15.32 | 15.32 | 0.46% | 571,856 |
| Oct 3, 2025 | 15.12 | 15.29 | 15.10 | 15.25 | 15.25 | 1.94% | 598,190 |
| Oct 2, 2025 | 15.14 | 15.16 | 14.93 | 14.96 | 14.96 | -1.32% | 714,044 |
| Oct 1, 2025 | 15.08 | 15.18 | 15.07 | 15.16 | 15.16 | 0.73% | 495,342 |
| Sep 30, 2025 | 15.08 | 15.08 | 14.99 | 15.05 | 15.05 | -0.33% | 764,757 |
| Sep 29, 2025 | 15.34 | 15.34 | 15.10 | 15.10 | 15.10 | -1.63% | 801,558 |
| Sep 26, 2025 | 15.43 | 15.44 | 15.31 | 15.35 | 15.35 | -0.71% | 784,262 |
| Sep 25, 2025 | 15.33 | 15.47 | 15.32 | 15.46 | 15.46 | 0.78% | 751,587 |