Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
16.65
-0.08 (-0.48%)
At close: Sep 5, 2025, 4:00 PM
16.65
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.73 | 16.75 | 16.50 | 16.65 | 16.65 | -0.48% | 678,396 |
| Sep 4, 2025 | 16.81 | 16.81 | 16.71 | 16.73 | 16.73 | -0.42% | 724,528 |
| Sep 3, 2025 | 16.99 | 17.07 | 16.79 | 16.80 | 16.80 | -1.93% | 483,093 |
| Sep 2, 2025 | 17.12 | 17.14 | 16.93 | 17.13 | 17.13 | -0.29% | 851,351 |
| Aug 29, 2025 | 17.02 | 17.21 | 17.02 | 17.18 | 17.18 | -2.72% | 439,465 |
| Aug 28, 2025 | 17.45 | 17.68 | 17.44 | 17.66 | 17.13 | 0.40% | 539,601 |
| Aug 27, 2025 | 17.38 | 17.60 | 17.35 | 17.59 | 17.06 | 1.27% | 521,230 |
| Aug 26, 2025 | 17.47 | 17.49 | 17.36 | 17.37 | 16.85 | -0.52% | 394,116 |
| Aug 25, 2025 | 17.33 | 17.53 | 17.33 | 17.46 | 16.94 | -0.06% | 508,606 |
| Aug 22, 2025 | 17.15 | 17.50 | 17.15 | 17.47 | 16.95 | 2.22% | 849,948 |
| Aug 21, 2025 | 16.90 | 17.13 | 16.88 | 17.09 | 16.58 | 1.48% | 629,915 |
| Aug 20, 2025 | 16.75 | 16.92 | 16.66 | 16.84 | 16.34 | 1.45% | 603,849 |
| Aug 19, 2025 | 16.87 | 16.93 | 16.31 | 16.60 | 16.10 | -4.60% | 1,643,133 |
| Aug 18, 2025 | 17.50 | 17.50 | 17.32 | 17.40 | 16.88 | -0.57% | 683,992 |
| Aug 15, 2025 | 17.46 | 17.58 | 17.39 | 17.50 | 16.98 | -0.46% | 584,961 |
| Aug 14, 2025 | 17.53 | 17.58 | 17.43 | 17.58 | 17.05 | -0.57% | 719,774 |
| Aug 13, 2025 | 17.51 | 17.70 | 17.51 | 17.68 | 17.15 | 0.63% | 466,988 |
| Aug 12, 2025 | 17.53 | 17.65 | 17.44 | 17.57 | 17.04 | 0.63% | 365,813 |
| Aug 11, 2025 | 17.46 | 17.57 | 17.38 | 17.46 | 16.94 | 0.23% | 400,115 |
| Aug 8, 2025 | 17.41 | 17.59 | 17.36 | 17.42 | 16.90 | 0.06% | 562,384 |
| Aug 7, 2025 | 17.49 | 17.67 | 17.35 | 17.41 | 16.89 | 0.69% | 861,079 |
| Aug 6, 2025 | 17.50 | 17.61 | 17.29 | 17.29 | 16.77 | 0.46% | 511,844 |
| Aug 5, 2025 | 17.19 | 17.23 | 17.11 | 17.21 | 16.70 | 1.65% | 559,101 |
| Aug 4, 2025 | 16.82 | 16.97 | 16.82 | 16.93 | 16.42 | 0.47% | 393,008 |
| Aug 1, 2025 | 17.00 | 17.04 | 16.71 | 16.85 | 16.35 | -0.47% | 770,187 |
| Jul 31, 2025 | 16.94 | 17.12 | 16.88 | 16.93 | 16.42 | -0.76% | 729,393 |
| Jul 30, 2025 | 17.25 | 17.30 | 16.97 | 17.06 | 16.55 | -3.18% | 707,265 |
| Jul 29, 2025 | 17.24 | 17.66 | 17.24 | 17.62 | 17.09 | 2.56% | 919,726 |
| Jul 28, 2025 | 17.14 | 17.20 | 17.09 | 17.18 | 16.67 | 0.23% | 639,446 |
| Jul 25, 2025 | 17.03 | 17.19 | 17.02 | 17.14 | 16.63 | 2.08% | 875,465 |
| Jul 24, 2025 | 16.75 | 16.84 | 16.66 | 16.79 | 16.29 | -0.06% | 606,027 |
| Jul 23, 2025 | 16.50 | 16.83 | 16.48 | 16.80 | 16.30 | 2.82% | 750,253 |
| Jul 22, 2025 | 16.10 | 16.39 | 16.07 | 16.34 | 15.85 | 1.68% | 584,049 |
| Jul 21, 2025 | 16.08 | 16.16 | 16.02 | 16.07 | 15.59 | 2.03% | 790,106 |
| Jul 18, 2025 | 15.99 | 16.05 | 15.75 | 15.75 | 15.28 | -0.88% | 511,136 |
| Jul 17, 2025 | 15.61 | 15.90 | 15.59 | 15.89 | 15.41 | 0.95% | 588,024 |
| Jul 16, 2025 | 15.53 | 15.81 | 15.53 | 15.74 | 15.27 | 1.35% | 568,168 |
| Jul 15, 2025 | 15.75 | 15.83 | 15.52 | 15.53 | 15.07 | -1.21% | 502,833 |
| Jul 14, 2025 | 15.83 | 15.84 | 15.68 | 15.72 | 15.25 | -1.01% | 353,379 |
| Jul 11, 2025 | 15.78 | 15.94 | 15.72 | 15.88 | 15.41 | 0.51% | 413,167 |
| Jul 10, 2025 | 15.65 | 15.80 | 15.56 | 15.80 | 15.33 | 0.70% | 607,489 |
| Jul 9, 2025 | 15.71 | 15.81 | 15.60 | 15.69 | 15.22 | -0.63% | 460,917 |
| Jul 8, 2025 | 15.58 | 15.88 | 15.54 | 15.79 | 15.32 | 1.67% | 887,901 |
| Jul 7, 2025 | 15.61 | 15.67 | 15.42 | 15.53 | 15.07 | -1.58% | 567,884 |
| Jul 3, 2025 | 15.82 | 15.87 | 15.73 | 15.78 | 15.31 | -0.32% | 379,870 |
| Jul 2, 2025 | 15.65 | 15.84 | 15.51 | 15.83 | 15.36 | 1.67% | 742,896 |
| Jul 1, 2025 | 15.54 | 15.62 | 15.37 | 15.57 | 15.10 | 0.91% | 639,689 |
| Jun 30, 2025 | 15.44 | 15.45 | 15.30 | 15.43 | 14.97 | 0.06% | 924,353 |
| Jun 27, 2025 | 15.56 | 15.56 | 15.31 | 15.42 | 14.96 | -1.47% | 952,485 |
| Jun 26, 2025 | 15.58 | 15.73 | 15.58 | 15.65 | 15.18 | 0.97% | 663,045 |