Skip to main content
logo
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
16.14
+0.32 (2.02%)
At close: Jan 14, 2026, 4:00 PM EST
15.98
-0.16 (-0.99%)
After-hours: Jan 14, 2026, 7:43 PM EST

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202615.9716.4215.9616.1416.142.02%1,787,893
Jan 13, 202615.7315.9415.7315.8215.82-1.12%1,258,294
Jan 12, 202615.8916.0115.8116.0016.000.88%607,199
Jan 9, 202615.7315.9615.7315.8615.861.02%580,556
Jan 8, 202615.4615.7915.4515.7015.702.35%1,154,817
Jan 7, 202615.5015.5015.3315.3415.34-1.73%1,281,813
Jan 6, 202615.7715.8715.5715.6115.61-0.51%1,223,464
Jan 5, 202615.6915.7615.4115.6915.69-1.88%1,306,223
Jan 2, 202615.7116.0115.6415.9915.992.57%777,874
Dec 31, 202515.7015.7015.5715.5915.59-0.19%630,336
Dec 30, 202515.6715.7315.6215.6215.620.64%543,998
Dec 29, 202515.4215.5215.4215.5215.521.04%694,558
Dec 26, 202515.3515.4315.3215.3615.36-0.39%776,072
Dec 24, 202515.5015.5515.4115.4215.42-0.39%424,350
Dec 23, 202515.4915.5515.3515.4815.481.64%1,351,806
Dec 22, 202515.1615.2515.1215.2315.232.21%1,339,901
Dec 19, 202514.8415.1414.8414.9014.902.19%2,402,751
Dec 18, 202515.1515.1514.5714.5814.58-5.63%2,963,872
Dec 17, 202515.6015.6115.3515.4515.45-1.28%1,897,430
Dec 16, 202515.9215.9415.5115.6515.65-2.73%1,219,790
Dec 15, 202516.2416.2915.9416.0916.09-0.80%1,022,761
Dec 12, 202516.4316.4616.2016.2216.22-0.98%451,974
Dec 11, 202516.3516.5116.3516.3816.38-0.61%421,453
Dec 10, 202516.4816.5216.2216.4816.48-586,111
Dec 9, 202516.4716.5816.4516.4816.480.12%593,895
Dec 8, 202516.6316.7216.4616.4616.46-0.72%591,787
Dec 5, 202516.7416.8816.5616.5816.58-1.84%551,616
Dec 4, 202516.9116.9516.8216.8916.890.06%579,776
Dec 3, 202516.7616.9816.7616.8816.881.32%842,264
Dec 2, 202516.6216.7016.5016.6616.661.03%502,202
Dec 1, 202516.4716.6316.4616.4916.490.79%490,072
Nov 28, 202516.2616.4116.2116.3616.36-0.55%228,907
Nov 26, 202516.3416.5016.3116.4516.451.23%498,714
Nov 25, 202516.3016.3016.0316.2516.25-0.25%527,713
Nov 24, 202516.2716.3616.0716.2916.29-1.09%555,770
Nov 21, 202516.3916.5916.3516.4716.47-0.72%652,427
Nov 20, 202517.0117.1016.5816.5916.59-2.07%740,044
Nov 19, 202516.9416.9816.8616.9416.94-0.53%590,079
Nov 18, 202516.9917.1216.8717.0317.03-0.87%831,638
Nov 17, 202517.2917.4117.1017.1817.18-0.92%742,771
Nov 14, 202517.1717.3717.0417.3417.341.40%713,876
Nov 13, 202517.1717.3517.0717.1017.10-2.17%1,072,714
Nov 12, 202517.4717.5517.4317.4817.48-0.68%544,448
Nov 11, 202517.3317.6117.2917.6017.602.27%783,410
Nov 10, 202517.0017.2316.9417.2117.211.89%658,688
Nov 7, 202516.6516.9116.6116.8916.892.12%668,129
Nov 6, 202516.5516.6216.4416.5416.540.98%647,436
Nov 5, 202516.3016.4916.2716.3816.380.74%701,329
Nov 4, 202516.1416.2916.0716.2616.26-0.85%603,245
Nov 3, 202516.3016.4016.1916.4016.401.17%1,143,365