Skip to main content
logo
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
22.85
-0.31 (-1.34%)
Oct 28, 2026, 4:00 PM EDT - Market closed

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202622.7622.9322.6222.8522.85-1.34%541,917
Oct 27, 202623.3623.3723.1023.1623.16-0.73%371,322
Oct 26, 202623.4023.5023.2023.3323.33-1.39%325,934
Oct 23, 202623.1123.7023.0523.6623.663.45%585,811
Oct 22, 202623.3423.3622.5522.8722.87-3.18%877,030
Oct 21, 202623.5823.7723.5023.6223.62-0.04%323,590
Oct 20, 202623.8023.8023.2923.6323.63-0.34%462,756
Oct 19, 202623.6623.8223.5623.7123.710.30%301,267
Oct 16, 202623.3223.7123.0223.6423.641.59%571,724
Oct 15, 202623.1723.3923.0323.2723.270.91%433,076
Oct 14, 202623.2023.2222.9923.0623.06-0.60%508,054
Oct 13, 202622.9423.2122.8623.2023.202.02%507,169
Oct 12, 202622.6722.8122.6222.7422.740.75%333,350
Oct 9, 202622.4622.7222.4622.5722.57-0.09%424,970
Oct 8, 202622.5822.8022.4822.5922.593.77%622,301
Oct 7, 202621.8922.1821.6821.7721.770.09%490,481
Oct 6, 202621.7221.8221.5621.7521.75-0.09%375,199
Oct 5, 202621.6921.9321.6321.7721.77-0.09%498,156
Oct 2, 202621.5921.8021.4421.7921.79-0.05%664,796
Oct 1, 202621.6021.8921.5221.8021.80-1.67%790,804
Sep 30, 202622.2322.3922.1522.1722.172.17%525,993
Sep 29, 202621.6321.8021.5521.7021.70-1.77%528,648
Sep 28, 202622.3522.4122.0722.0922.090.23%595,615
Sep 25, 202622.0822.2622.0122.0422.04-1.17%641,647
Sep 24, 202622.4122.5222.2122.3022.300.54%728,475
Sep 23, 202622.3022.3422.0922.1822.18-0.49%650,671
Sep 22, 202622.3322.5522.2122.2922.29-1.85%424,771
Sep 21, 202623.0723.0722.6822.7122.71-1.99%495,333
Sep 18, 202623.2623.4823.0623.1723.17-1.86%745,449
Sep 17, 202623.3123.6623.2723.6123.612.34%425,137
Sep 16, 202623.7823.7823.0523.0723.07-3.79%693,425
Sep 15, 202623.2024.0523.1823.9823.981.01%1,144,845
Sep 14, 202623.7423.8723.5923.7423.740.21%828,351
Sep 11, 202623.4423.7423.3323.6923.69-0.84%679,374
Sep 10, 202624.0024.0023.4823.8923.89-1.24%642,066
Sep 9, 202624.1724.2824.1024.1924.193.02%697,321
Sep 8, 202623.3623.7223.3123.4823.483.12%542,477
Sep 4, 202622.7622.8722.6122.7722.77-1.73%394,938
Sep 3, 202623.7423.8523.6223.7223.17-0.46%355,496
Sep 2, 202623.6123.9123.5423.8323.28-0.29%791,956
Sep 1, 202623.5523.9423.5423.9023.352.66%699,943
Aug 31, 202623.3323.3823.0223.2822.740.95%651,473
Aug 28, 202623.3623.3623.0323.0622.53-0.99%336,020
Aug 27, 202622.9423.3722.9323.2922.751.70%471,455
Aug 26, 202622.8223.0322.8222.9022.370.17%608,089
Aug 25, 202622.7223.5722.7222.8622.33-4.03%862,061
Aug 24, 202624.0024.0823.7923.8223.27-2.10%351,293
Aug 21, 202624.3524.4224.2624.3323.770.87%308,408
Aug 20, 202624.1724.3524.1024.1223.560.96%345,919
Aug 19, 202623.7724.0523.7723.8923.341.83%390,836