Woodside Energy Group Ltd (WDS)

NYSE: WDS · Real-Time Price · USD

22.42

-0.28 (-1.23%)

At close: Aug 7, 2026, 4:00 PM EDT

22.44

+0.02 (0.09%)

After-hours: Aug 7, 2026, 7:34 PM EDT

Woodside Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	22.48	22.61	22.36	22.42	22.42	-1.23%	328,351
Aug 6, 2026	22.58	22.76	22.37	22.70	22.70	3.09%	465,471
Aug 5, 2026	22.53	22.55	21.99	22.02	22.02	-1.78%	1,005,004
Aug 4, 2026	22.70	22.70	22.35	22.42	22.42	-1.19%	683,338
Aug 3, 2026	22.71	22.82	22.45	22.69	22.69	-3.28%	760,748
Jul 31, 2026	23.41	23.55	23.22	23.46	23.46	0.34%	669,452
Jul 30, 2026	22.99	23.41	22.83	23.38	23.38	0.65%	1,455,781
Jul 29, 2026	22.93	23.37	22.87	23.23	23.23	4.92%	1,015,743
Jul 28, 2026	22.47	22.71	22.11	22.14	22.14	1.56%	1,028,677
Jul 27, 2026	21.79	22.09	21.69	21.80	21.80	-3.37%	630,053
Jul 24, 2026	22.46	22.75	22.43	22.56	22.56	0.98%	549,331
Jul 23, 2026	22.49	22.59	22.31	22.34	22.34	-0.40%	560,470
Jul 22, 2026	22.46	22.59	22.34	22.43	22.43	0.90%	433,673
Jul 21, 2026	21.94	22.25	21.94	22.23	22.23	2.68%	525,969
Jul 20, 2026	21.55	21.83	21.35	21.65	21.65	-0.32%	1,604,936
Jul 17, 2026	21.09	21.73	21.09	21.72	21.72	5.44%	632,760
Jul 16, 2026	20.68	20.80	20.60	20.60	20.60	-1.34%	772,788
Jul 15, 2026	20.94	20.97	20.63	20.88	20.88	-0.71%	492,370
Jul 14, 2026	21.08	21.22	20.90	21.03	21.03	2.44%	950,063
Jul 13, 2026	20.44	20.66	20.33	20.53	20.53	1.73%	697,129
Jul 10, 2026	20.11	20.22	20.01	20.18	20.18	0.90%	354,891
Jul 9, 2026	20.27	20.31	19.97	20.00	20.00	-1.38%	506,726
Jul 8, 2026	20.01	20.43	20.00	20.28	20.28	2.32%	752,741
Jul 7, 2026	19.49	19.86	19.49	19.82	19.82	2.11%	729,118
Jul 6, 2026	19.50	19.62	19.40	19.41	19.41	-0.67%	569,504
Jul 2, 2026	19.45	19.64	19.44	19.54	19.54	1.09%	577,063
Jul 1, 2026	19.32	19.50	19.30	19.33	19.33	0.05%	1,022,532
Jun 30, 2026	19.39	19.43	19.29	19.32	19.32	1.20%	861,176
Jun 29, 2026	19.22	19.31	19.07	19.09	19.09	0.79%	716,330
Jun 26, 2026	19.01	19.08	18.86	18.94	18.94	-0.63%	543,055
Jun 25, 2026	18.87	19.19	18.80	19.06	19.06	-	637,368
Jun 24, 2026	19.26	19.27	19.00	19.06	19.06	-3.54%	1,227,747
Jun 23, 2026	19.93	19.97	19.72	19.76	19.76	-2.47%	1,160,290
Jun 22, 2026	20.14	20.32	19.96	20.26	20.26	1.05%	897,982
Jun 18, 2026	20.00	20.06	19.68	20.05	20.05	-0.25%	1,092,960
Jun 17, 2026	20.41	20.60	20.02	20.10	20.10	-3.27%	1,734,808
Jun 16, 2026	20.73	21.02	20.71	20.78	20.78	0.58%	802,488
Jun 15, 2026	21.25	21.42	20.63	20.66	20.66	-10.45%	2,000,798
Jun 12, 2026	21.81	24.71	21.81	23.07	23.07	6.17%	6,934,101
Jun 11, 2026	22.19	22.28	21.70	21.73	21.73	-1.36%	599,159
Jun 10, 2026	21.90	22.39	21.85	22.03	22.03	1.43%	1,020,691
Jun 9, 2026	21.74	21.84	21.38	21.72	21.72	0.18%	704,204
Jun 8, 2026	21.71	21.75	21.50	21.68	21.68	1.64%	556,745
Jun 5, 2026	22.07	22.07	21.33	21.33	21.33	-4.39%	668,576
Jun 4, 2026	22.15	22.42	22.15	22.31	22.31	-0.04%	539,052
Jun 3, 2026	22.53	22.55	22.29	22.32	22.32	-0.84%	639,550
Jun 2, 2026	22.35	22.64	22.35	22.51	22.51	1.44%	515,578
Jun 1, 2026	22.19	22.45	22.08	22.19	22.19	1.65%	737,926
May 29, 2026	21.84	21.98	21.68	21.83	21.83	0.23%	705,813
May 28, 2026	21.96	21.96	21.61	21.78	21.78	0.37%	437,605