Skip to main content
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
14.60
-0.46 (-3.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.9114.9914.5114.6014.60-3.05%988,790
Feb 20, 202514.8815.1314.8815.0615.062.45%618,436
Feb 19, 202514.8014.8614.6314.7014.70-0.94%1,045,425
Feb 18, 202515.1315.1914.8314.8414.84-4.44%1,230,097
Feb 14, 202515.6615.8015.5315.5315.53-0.70%462,625
Feb 13, 202515.4615.6815.3515.6415.641.62%746,425
Feb 12, 202515.5415.6315.3915.3915.39-0.90%482,651
Feb 11, 202515.4215.6015.4215.5315.53-0.19%371,750
Feb 10, 202515.5315.5715.3715.5615.561.30%575,859
Feb 7, 202515.4615.6115.3615.3615.36-0.13%541,006
Feb 6, 202515.6615.7015.3815.3815.38-1.41%425,473
Feb 5, 202515.5015.6515.4315.6015.600.71%983,370
Feb 4, 202515.0015.5014.9115.4915.492.72%582,560
Feb 3, 202515.1515.2215.0315.0815.08-1.11%725,133
Jan 31, 202515.5015.5015.2315.2515.25-1.99%728,487
Jan 30, 202515.4515.6515.4515.5615.560.71%547,835
Jan 29, 202515.4515.5215.2615.4515.451.25%586,671
Jan 28, 202515.5115.5115.1515.2615.26-1.29%834,036
Jan 27, 202515.5115.5715.4015.4615.46-0.32%817,151
Jan 24, 202515.6115.6715.4215.5115.51-1.90%748,757
Jan 23, 202515.7115.9115.7115.8115.811.02%527,244
Jan 22, 202515.8915.9915.6515.6515.65-4.11%893,244
Jan 21, 202516.0516.3915.9516.3216.322.45%1,074,510
Jan 17, 202515.9616.0515.9015.9315.93-0.50%660,514
Jan 16, 202516.0316.1215.9216.0116.01-1.54%770,715
Jan 15, 202516.2516.2816.0616.2616.260.56%749,584
Jan 14, 202516.1216.2416.0116.1716.170.68%819,063
Jan 13, 202515.8716.1715.7716.0616.062.23%921,998
Jan 10, 202516.0016.0915.6215.7115.71-0.63%1,002,735
Jan 8, 202515.9115.9115.6515.8115.81-1.86%818,268
Jan 7, 202516.1016.2416.0516.1116.110.81%931,538
Jan 6, 202515.9916.1815.9515.9815.981.14%695,669
Jan 3, 202515.8215.8715.6615.8015.800.64%1,124,710
Jan 2, 202515.7215.8015.6615.7015.700.64%864,413
Dec 31, 202415.2615.6015.2615.6015.602.03%791,570
Dec 30, 202415.2815.4315.1815.2915.291.12%892,303
Dec 27, 202415.0415.1715.0215.1215.120.33%779,011
Dec 26, 202415.1815.1914.9815.0715.07-0.92%1,255,243
Dec 24, 202415.1015.2415.0115.2115.210.40%437,148
Dec 23, 202414.9115.1514.8215.1515.152.30%1,285,234
Dec 20, 202414.3514.9214.3514.8114.813.06%1,587,922
Dec 19, 202414.4314.4914.3414.3714.37-0.07%1,339,788
Dec 18, 202414.8514.9214.3614.3814.38-3.55%913,024
Dec 17, 202414.9015.0214.8214.9114.91-0.33%1,159,540
Dec 16, 202415.1215.2114.9614.9614.96-1.84%1,305,214
Dec 13, 202415.3115.3215.1615.2415.240.73%732,342
Dec 12, 202415.2015.3015.1015.1315.13-1.75%1,119,172
Dec 11, 202415.5015.7515.2115.4015.400.06%1,295,856
Dec 10, 202415.6315.6715.3715.3915.39-1.85%1,331,244
Dec 9, 202415.4215.9315.4115.6815.683.70%1,623,030
Dec 6, 202415.5515.5915.0215.1215.12-5.38%1,564,966
Dec 5, 202416.0116.0515.8515.9815.980.44%1,157,110
Dec 4, 202416.1916.3015.8215.9115.91-2.81%1,247,160
Dec 3, 202416.2816.4016.1816.3716.371.61%899,252
Dec 2, 202416.0216.1715.9216.1116.110.44%937,821
Nov 29, 202416.0316.0815.9616.0416.040.56%308,691
Nov 27, 202415.8316.0515.8115.9515.951.27%559,592
Nov 26, 202416.0616.1715.7115.7515.75-3.31%824,333
Nov 25, 202416.4116.5116.1816.2916.29-0.37%1,094,126
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