Skip to main content
logo
Woodside Energy Group logo
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
22.59
+0.82 (3.77%)
At close: Oct 8, 2026, 4:00 PM EDT
22.47
-0.13 (-0.55%)
After-hours: Oct 8, 2026, 7:37 PM EDT

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202622.5822.8022.4822.5922.593.77%622,676
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
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