Skip to main content
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
15.42
-0.23 (-1.47%)
At close: Jun 27, 2025, 4:00 PM
15.51
+0.09 (0.58%)
After-hours: Jun 27, 2025, 7:33 PM EDT

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.5615.5615.3115.4215.42-1.47%952,110
Jun 26, 202515.5815.7315.5815.6515.650.97%663,045
Jun 25, 202515.5515.5615.4015.5015.50-0.51%825,862
Jun 24, 202515.7215.8815.5615.5815.58-3.71%1,423,483
Jun 23, 202516.6716.6716.1016.1816.18-3.52%1,542,230
Jun 20, 202516.7016.8016.6616.7716.770.96%835,168
Jun 18, 202516.5916.7616.5916.6116.610.67%1,625,449
Jun 17, 202516.8116.9416.3816.5016.50-0.66%4,890,074
Jun 16, 202516.6416.9016.5616.6116.611.90%1,862,387
Jun 13, 202516.0016.3015.9416.3016.305.43%1,401,923
Jun 12, 202515.3915.5315.3515.4615.46-1.02%506,712
Jun 11, 202515.4015.6515.3615.6215.622.70%898,556
Jun 10, 202515.1015.2515.0815.2115.211.33%532,106
Jun 9, 202515.1215.2714.9415.0115.01-0.27%2,512,521
Jun 6, 202514.9615.0814.9515.0515.051.28%424,562
Jun 5, 202514.8014.9514.7414.8614.861.64%742,202
Jun 4, 202514.7014.8914.6214.6214.620.69%607,275
Jun 3, 202514.3914.5814.3014.5214.520.07%567,242
Jun 2, 202514.4514.5414.2914.5114.511.26%1,120,939
May 30, 202514.4314.4314.2314.3314.33-1.44%669,276
May 29, 202514.4614.5714.3714.5414.541.96%813,362
May 28, 202514.3514.3614.2014.2614.261.78%609,672
May 27, 202513.9114.0413.8114.0114.010.50%1,180,457
May 23, 202513.7314.0113.7313.9413.941.23%532,384
May 22, 202513.7813.8613.5813.7713.77-0.22%572,311
May 21, 202514.0014.0013.8013.8013.80-0.93%470,243
May 20, 202513.9313.9713.8113.9313.93-0.71%681,333
May 19, 202513.9814.0613.8914.0314.03-0.36%580,892
May 16, 202514.1214.1414.0214.0814.08-0.71%476,772
May 15, 202514.0414.2814.0014.1814.18-0.77%578,018
May 14, 202514.2814.4514.2514.2914.290.63%974,868
May 13, 202513.7314.2113.7114.2014.205.34%1,459,309
May 12, 202513.5413.5913.3913.4813.482.04%910,962
May 9, 202513.3313.3513.1313.2113.210.46%622,748
May 8, 202513.1013.2112.9713.1513.151.62%1,060,884
May 7, 202513.0113.0612.9012.9412.940.23%778,130
May 6, 202512.9613.0012.7812.9112.910.47%1,079,336
May 5, 202512.9913.0512.8112.8512.85-3.31%1,028,238
May 2, 202513.1713.3413.1013.2913.293.18%988,924
May 1, 202512.9013.0312.7412.8812.88-0.54%1,424,720
Apr 30, 202513.1613.1912.8912.9512.95-0.92%1,095,915
Apr 29, 202513.2313.2613.0613.0713.070.23%708,682
Apr 28, 202512.9113.0912.9113.0413.041.09%729,409
Apr 25, 202512.8212.9612.7812.9012.900.08%561,634
Apr 24, 202512.8812.9712.7912.8912.890.55%755,370
Apr 23, 202513.2113.2312.8012.8212.820.16%645,908
Apr 22, 202512.7412.8812.6112.8012.800.71%960,578
Apr 21, 202512.6812.8012.4812.7112.71-0.78%1,057,507
Apr 17, 202512.6812.9712.6712.8112.812.97%1,010,607
Apr 16, 202512.4812.6112.3612.4412.44-0.08%842,030