Skip to main content
logo
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
21.68
+0.35 (1.64%)
At close: Jun 8, 2026, 4:00 PM EDT
21.65
-0.03 (-0.14%)
After-hours: Jun 8, 2026, 7:13 PM EDT

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202621.7121.7521.5021.6821.681.64%556,745
Jun 5, 202622.0722.0721.3321.3321.33-4.39%668,576
Jun 4, 202622.1522.4222.1522.3122.31-0.04%539,052
Jun 3, 202622.5322.5522.2922.3222.32-0.84%639,550
Jun 2, 202622.3522.6422.3522.5122.511.44%515,578
Jun 1, 202622.1922.4522.0822.1922.191.65%737,926
May 29, 202621.8421.9821.6821.8321.830.23%705,813
May 28, 202621.9621.9621.6121.7821.780.37%437,605
May 27, 202621.6621.8421.5121.7021.70-0.23%760,628
May 26, 202622.0622.1221.7421.7521.75-3.72%834,467
May 22, 202622.7022.8222.4722.5922.590.13%625,486
May 21, 202622.8422.9422.5022.5622.56-0.84%535,562
May 20, 202623.0823.3322.6822.7522.75-2.23%902,478
May 19, 202623.0923.3122.8723.2723.270.78%447,759
May 18, 202622.8423.2822.7923.0923.090.48%828,619
May 15, 202622.4323.0222.4322.9822.982.96%864,773
May 14, 202622.2622.4822.2022.3222.32-0.58%574,562
May 13, 202622.5222.5322.3422.4522.45-0.22%572,669
May 12, 202622.0522.5622.0422.5022.501.03%727,171
May 11, 202622.2422.3322.0722.2722.273.25%641,668
May 8, 202621.6821.8121.4421.5721.57-1.55%763,640
May 7, 202621.7622.0521.5221.9121.91-2.27%1,132,723
May 6, 202622.5622.7422.2722.4222.42-4.47%959,292
May 5, 202623.4123.6023.2823.4723.470.04%581,084
May 4, 202623.3023.5123.1423.4623.46-0.30%726,607
May 1, 202623.4623.6623.1623.5323.53-1.34%643,326
Apr 30, 202623.8324.0023.6723.8523.85-0.62%1,087,107
Apr 29, 202623.8424.0723.6524.0024.003.18%900,226
Apr 28, 202623.4123.4423.1723.2623.260.61%555,100
Apr 27, 202623.1623.3122.9923.1223.120.35%461,634
Apr 24, 202623.0723.1822.9323.0423.040.04%743,395
Apr 23, 202622.7123.2522.7023.0323.032.58%1,119,811
Apr 22, 202622.3922.5222.2622.4522.45-1.28%1,238,365
Apr 21, 202622.5622.7722.3122.7422.740.62%871,367
Apr 20, 202622.6822.7522.5322.6022.600.89%773,376
Apr 17, 202622.9022.9021.8922.4022.40-6.08%1,845,096
Apr 16, 202623.5323.8723.5223.8523.851.15%640,645
Apr 15, 202623.5923.8223.5123.5823.58-0.21%650,634
Apr 14, 202623.7524.0023.5123.6323.63-1.29%1,003,067
Apr 13, 202624.0624.3623.8223.9423.941.10%1,346,957
Apr 10, 202623.4223.7123.4223.6823.681.33%633,414
Apr 9, 202623.7723.9523.2623.3723.37-1.10%1,749,998
Apr 8, 202622.8123.6522.4423.6323.63-4.25%3,157,993
Apr 7, 202624.6824.9124.5924.6824.681.11%759,093
Apr 6, 202624.2924.5124.1024.4124.410.74%626,641
Apr 2, 202624.2724.6524.0624.2324.232.32%1,069,130
Apr 1, 202623.9824.1123.5823.6823.68-0.84%1,290,503
Mar 31, 202624.3224.7023.5523.8823.88-1.61%2,710,432
Mar 30, 202624.4024.5524.1924.2724.27-2.06%1,352,979
Mar 27, 202624.0724.8323.8524.7824.784.03%2,876,192