Skip to main content
IC
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
13.48
+0.27 (2.04%)
At close: May 12, 2025, 4:00 PM
13.48
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202513.5413.5913.3913.4813.482.04%907,816
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
Apr 15, 202512.5612.6812.4012.4512.45-1.03%997,076
Apr 14, 202512.6612.7912.3712.5812.580.96%1,382,689
Apr 11, 202512.1612.5511.9912.4612.462.98%1,162,247
Apr 10, 202512.2112.2311.7612.1012.10-3.28%2,035,261
Apr 9, 202511.3512.6311.3412.5112.518.78%2,301,143
Apr 8, 202512.2012.2411.4111.5011.50-0.35%1,845,149
Apr 7, 202511.7112.1711.2611.5411.54-0.77%2,551,708
Apr 4, 202512.5312.5311.5011.6311.63-14.61%2,289,242
Apr 3, 202514.1914.2413.6013.6213.62-6.33%1,810,282
Apr 2, 202514.5014.5614.4014.5414.54-1.42%824,720
Apr 1, 202514.6414.7814.5614.7514.751.79%1,004,528
Mar 31, 202514.5014.6314.3114.4914.49-2.82%1,089,477
Mar 28, 202514.9515.0214.8514.9114.910.13%647,958
Mar 27, 202514.8414.9714.7914.8914.891.22%818,409
Mar 26, 202514.6714.8214.6514.7114.710.96%578,887
Mar 25, 202514.6514.7214.5014.5714.570.28%857,747
Mar 24, 202514.4014.6014.4014.5314.532.32%988,783
Mar 21, 202514.4414.4714.1614.2014.20-1.53%1,045,204
Mar 20, 202514.4414.6014.2914.4214.42-1.70%758,152
Mar 19, 202514.5114.7514.4914.6714.671.10%784,125
Mar 18, 202514.6614.6614.4314.5114.51-0.96%855,553
Mar 17, 202514.4814.7914.4814.6514.651.95%1,210,221
Mar 14, 202514.1314.3714.1114.3714.371.55%1,082,311
Mar 13, 202514.3714.4314.1114.1514.15-1.32%917,092
Mar 12, 202514.3514.4514.2914.3414.34-0.69%810,354
Mar 11, 202514.6114.7014.3214.4414.440.49%1,315,121
Mar 10, 202514.5114.6514.2214.3714.37-0.42%1,307,363
Mar 7, 202514.3514.6614.3514.4314.43-4.37%1,156,296
Mar 6, 202514.9415.1114.8715.0914.56-0.33%1,165,369
Mar 5, 202515.1015.2014.8915.1414.60-0.07%752,194
Mar 4, 202515.1115.2514.7915.1514.61-1.24%996,790
Mar 3, 202515.6715.8315.1615.3414.80-0.07%1,476,075