Skip to main content
logo
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
17.42
+0.01 (0.06%)
Aug 8, 2025, 4:00 PM - Market closed

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202517.4117.5917.3617.4217.420.06%562,284
Aug 7, 202517.4917.6717.3517.4117.410.69%861,079
Aug 6, 202517.5017.6117.2917.2917.290.46%511,844
Aug 5, 202517.1917.2317.1117.2117.211.65%559,101
Aug 4, 202516.8216.9716.8216.9316.930.47%393,008
Aug 1, 202517.0017.0416.7116.8516.85-0.47%770,187
Jul 31, 202516.9417.1216.8816.9316.93-0.76%729,393
Jul 30, 202517.2517.3016.9717.0617.06-3.18%707,265
Jul 29, 202517.2417.6617.2417.6217.622.56%919,726
Jul 28, 202517.1417.2017.0917.1817.180.23%639,446
Jul 25, 202517.0317.1917.0217.1417.142.08%875,465
Jul 24, 202516.7516.8416.6616.7916.79-0.06%606,027
Jul 23, 202516.5016.8316.4816.8016.802.82%750,253
Jul 22, 202516.1016.3916.0716.3416.341.68%584,049
Jul 21, 202516.0816.1616.0216.0716.072.03%790,106
Jul 18, 202515.9916.0515.7515.7515.75-0.88%511,136
Jul 17, 202515.6115.9015.5915.8915.890.95%588,024
Jul 16, 202515.5315.8115.5315.7415.741.35%568,168
Jul 15, 202515.7515.8315.5215.5315.53-1.21%502,833
Jul 14, 202515.8315.8415.6815.7215.72-1.01%353,379
Jul 11, 202515.7815.9415.7215.8815.880.51%413,167
Jul 10, 202515.6515.8015.5615.8015.800.70%607,489
Jul 9, 202515.7115.8115.6015.6915.69-0.63%460,917
Jul 8, 202515.5815.8815.5415.7915.791.67%887,901
Jul 7, 202515.6115.6715.4215.5315.53-1.58%567,884
Jul 3, 202515.8215.8715.7315.7815.78-0.32%379,870
Jul 2, 202515.6515.8415.5115.8315.831.67%742,896
Jul 1, 202515.5415.6215.3715.5715.570.91%639,689
Jun 30, 202515.4415.4515.3015.4315.430.06%924,353
Jun 27, 202515.5615.5615.3115.4215.42-1.47%952,485
Jun 26, 202515.5815.7315.5815.6515.650.97%663,045
Jun 25, 202515.5515.5615.4015.5015.50-0.51%825,862
Jun 24, 202515.7215.8815.5615.5815.58-3.71%1,423,483
Jun 23, 202516.6716.6716.1016.1816.18-3.52%1,542,230
Jun 20, 202516.7016.8016.6616.7716.770.96%835,168
Jun 18, 202516.5916.7616.5916.6116.610.67%1,625,449
Jun 17, 202516.8116.9416.3816.5016.50-0.66%4,890,074
Jun 16, 202516.6416.9016.5616.6116.611.90%1,862,387
Jun 13, 202516.0016.3015.9416.3016.305.43%1,401,923
Jun 12, 202515.3915.5315.3515.4615.46-1.02%506,712
Jun 11, 202515.4015.6515.3615.6215.622.70%898,556
Jun 10, 202515.1015.2515.0815.2115.211.33%532,106
Jun 9, 202515.1215.2714.9415.0115.01-0.27%2,512,521
Jun 6, 202514.9615.0814.9515.0515.051.28%424,562
Jun 5, 202514.8014.9514.7414.8614.861.64%742,202
Jun 4, 202514.7014.8914.6214.6214.620.69%607,275
Jun 3, 202514.3914.5814.3014.5214.520.07%567,242
Jun 2, 202514.4514.5414.2914.5114.511.26%1,120,939
May 30, 202514.4314.4314.2314.3314.33-1.44%669,276
May 29, 202514.4614.5714.3714.5414.541.96%813,362