Skip to main content
logo
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
23.17
-0.44 (-1.86%)
At close: Sep 18, 2026, 4:00 PM EDT
23.17
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:00 PM EDT

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202623.7623.7623.4523.4622.92-0.64%402,278
Aug 17, 202623.4323.6723.3423.6123.061.90%440,440
Aug 14, 202623.0923.3023.0123.1722.631.62%442,176
Aug 13, 202622.7122.8822.5622.8022.27-0.70%335,177
Aug 12, 202623.0623.1322.9122.9622.43-1.46%398,539
Aug 11, 202623.0823.3823.0823.3022.761.00%380,763
Aug 10, 202622.6823.1322.6023.0722.542.90%586,938
Aug 7, 202622.4822.6122.3622.4221.90-1.23%328,412
Aug 6, 202622.5822.7622.3722.7022.173.09%468,263
Aug 5, 202622.5322.5521.9922.0221.51-1.78%1,005,008
Aug 4, 202622.7022.7022.3522.4221.90-1.19%684,110
Aug 3, 202622.7122.8222.4522.6922.16-3.28%760,777
Jul 31, 202623.4123.5523.2223.4622.920.34%670,929
Jul 30, 202622.9923.4122.8323.3822.840.65%1,455,902
Jul 29, 202622.9323.3722.8723.2322.694.92%1,015,915
Jul 28, 202622.4722.7122.1122.1421.631.56%1,063,514
Jul 27, 202621.7922.0921.6921.8021.29-3.37%630,143
Jul 24, 202622.4622.7522.4322.5622.040.98%549,356
Jul 23, 202622.4922.5922.3122.3421.82-0.40%560,971
Jul 22, 202622.4622.5922.3422.4321.910.90%436,084
Jul 21, 202621.9422.2521.9422.2321.712.68%527,826
Jul 20, 202621.5521.8321.3521.6521.15-0.32%1,605,631
Jul 17, 202621.0921.7321.0921.7221.225.44%633,237
Jul 16, 202620.6820.8020.6020.6020.12-1.34%772,801
Jul 15, 202620.9420.9720.6320.8820.40-0.71%492,393
Jul 14, 202621.0821.2220.9021.0320.542.44%950,839
Jul 13, 202620.4420.6620.3320.5320.051.73%698,541
Jul 10, 202620.1120.2220.0120.1819.710.90%354,891