Woodside Energy Group Ltd (WDS)
NYSE: WDS
· Real-Time Price · USD
16.75
-0.65 (-3.74%)
At close: Aug 19, 2025, 11:40 AM
WDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.50 | 17.50 | 17.32 | 17.40 | 17.40 | -0.57% | 659,912 |
| Aug 15, 2025 | 17.46 | 17.58 | 17.39 | 17.50 | 17.50 | -0.46% | 584,961 |
| Aug 14, 2025 | 17.53 | 17.58 | 17.43 | 17.58 | 17.58 | -0.57% | 719,800 |
| Aug 13, 2025 | 17.51 | 17.70 | 17.51 | 17.68 | 17.68 | 0.63% | 467,000 |
| Aug 12, 2025 | 17.53 | 17.65 | 17.44 | 17.57 | 17.57 | 0.63% | 365,813 |
| Aug 11, 2025 | 17.46 | 17.57 | 17.38 | 17.46 | 17.46 | 0.23% | 400,115 |
| Aug 8, 2025 | 17.41 | 17.59 | 17.36 | 17.42 | 17.42 | 0.06% | 562,400 |
| Aug 7, 2025 | 17.49 | 17.67 | 17.35 | 17.41 | 17.41 | 0.69% | 861,079 |
| Aug 6, 2025 | 17.50 | 17.61 | 17.29 | 17.29 | 17.29 | 0.46% | 511,844 |
| Aug 5, 2025 | 17.19 | 17.23 | 17.11 | 17.21 | 17.21 | 1.65% | 559,101 |
| Aug 4, 2025 | 16.82 | 16.97 | 16.82 | 16.93 | 16.93 | 0.47% | 393,008 |
| Aug 1, 2025 | 17.00 | 17.04 | 16.71 | 16.85 | 16.85 | -0.47% | 770,200 |
| Jul 31, 2025 | 16.94 | 17.11 | 16.88 | 16.93 | 16.93 | -0.76% | 729,400 |
| Jul 30, 2025 | 17.25 | 17.30 | 16.97 | 17.06 | 17.06 | -3.18% | 707,265 |
| Jul 29, 2025 | 17.24 | 17.66 | 17.24 | 17.62 | 17.62 | 2.56% | 919,726 |
| Jul 28, 2025 | 17.14 | 17.20 | 17.09 | 17.18 | 17.18 | 0.23% | 639,446 |
| Jul 25, 2025 | 17.03 | 17.19 | 17.02 | 17.14 | 17.14 | 2.08% | 875,500 |
| Jul 24, 2025 | 16.75 | 16.84 | 16.66 | 16.79 | 16.79 | -0.06% | 606,027 |
| Jul 23, 2025 | 16.50 | 16.83 | 16.48 | 16.80 | 16.80 | 2.82% | 750,253 |
| Jul 22, 2025 | 16.10 | 16.39 | 16.07 | 16.34 | 16.34 | 1.68% | 584,049 |