Skip to main content
logo
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
23.39
-1.29 (-5.23%)
Apr 8, 2026, 11:37 AM EDT - Market open

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202624.6824.9124.5924.6824.681.11%747,372
Apr 6, 202624.2924.5124.1024.4124.410.74%625,802
Apr 2, 202624.2724.6524.0624.2324.232.32%1,068,345
Apr 1, 202623.9824.1123.5823.6823.68-0.84%1,285,771
Mar 31, 202624.3224.7023.5523.8823.88-1.61%2,704,582
Mar 30, 202624.4024.5524.1924.2724.27-2.06%1,348,787
Mar 27, 202624.0724.8323.8524.7824.784.03%2,873,246
Mar 26, 202624.0024.1423.7623.8223.820.68%1,312,350
Mar 25, 202623.4823.7323.3923.6623.66-2.79%1,076,507
Mar 24, 202624.1824.7124.1724.3424.342.53%1,388,424
Mar 23, 202622.9823.9622.9023.7423.74-1.66%1,629,562
Mar 20, 202624.2024.4723.9724.1424.14-1.35%1,837,414
Mar 19, 202624.5925.1924.3224.4724.477.09%4,494,465
Mar 18, 202622.5322.9022.5322.8522.850.97%1,438,314
Mar 17, 202622.4422.8622.3522.6322.631.94%1,236,573
Mar 16, 202622.1822.3622.0222.2022.200.05%1,487,287
Mar 13, 202622.1022.3321.7022.1922.19-0.63%1,379,210
Mar 12, 202622.4422.4822.2222.3322.330.50%1,407,032
Mar 11, 202621.7122.2721.7122.2222.223.83%1,099,964
Mar 10, 202621.5321.8521.0821.4021.40-2.10%1,808,959
Mar 9, 202621.8522.2021.3821.8621.86-2.15%2,454,796
Mar 6, 202621.9322.4421.7422.3422.342.15%1,219,462
Mar 5, 202622.1122.2321.7121.8721.30-0.23%2,202,532
Mar 4, 202621.1521.9621.0921.9221.351.86%1,800,040
Mar 3, 202621.5921.9121.1221.5220.960.51%1,530,762
Mar 2, 202621.5321.5821.0521.4120.854.54%1,548,141
Feb 27, 202620.1920.5120.1920.4819.953.49%939,003
Feb 26, 202619.7619.9619.6519.7919.27-0.90%922,955
Feb 25, 202619.9920.1219.8419.9719.452.04%992,518
Feb 24, 202619.5019.6019.3319.5719.062.03%717,259
Feb 23, 202619.4619.6219.1819.1818.68-1.39%783,882
Feb 20, 202619.1519.4919.1219.4518.942.05%807,375
Feb 19, 202619.0019.1818.8319.0618.561.82%1,443,781
Feb 18, 202618.5818.7418.2518.7218.232.46%846,628
Feb 17, 202618.2518.3217.9018.2717.79-1.88%944,250
Feb 13, 202618.2418.6418.2318.6218.131.14%916,500
Feb 12, 202618.7018.8018.2118.4117.93-1.81%1,017,327
Feb 11, 202618.5518.8218.5418.7518.261.68%928,073
Feb 10, 202618.5018.5718.3218.4417.96-0.43%428,729
Feb 9, 202618.2418.5318.1818.5218.042.04%578,455
Feb 6, 202617.8018.1617.7518.1517.681.74%653,579
Feb 5, 202618.0018.0917.7517.8417.38-2.03%1,006,801
Feb 4, 202618.0118.2417.8718.2117.742.30%1,454,499
Feb 3, 202617.3417.8417.3417.8017.343.31%958,473
Feb 2, 202617.1817.4817.1217.2316.78-2.21%945,540
Jan 30, 202617.7717.8917.4317.6217.16-0.28%778,097
Jan 29, 202617.7818.1217.5417.6717.211.44%1,483,589
Jan 28, 202617.4817.5617.2317.4216.970.40%671,014
Jan 27, 202617.0017.3516.9617.3516.903.09%570,818
Jan 26, 202616.9116.9316.7516.8316.390.66%699,429