Skip to main content
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
22.08
-0.26 (-1.16%)
Mar 9, 2026, 2:44 PM EDT - Market open

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.8522.2021.3822.08--1.16%1,756,083
Mar 6, 202621.9322.4421.7422.3422.342.15%1,219,462
Mar 5, 202622.1122.2321.7121.8721.30-0.23%2,202,532
Mar 4, 202621.1521.9621.0921.9221.351.86%1,800,040
Mar 3, 202621.5921.9121.1221.5220.960.51%1,530,762
Mar 2, 202621.5321.5821.0521.4120.854.54%1,548,141
Feb 27, 202620.1920.5120.1920.4819.953.49%939,003
Feb 26, 202619.7619.9619.6519.7919.27-0.90%922,955
Feb 25, 202619.9920.1219.8419.9719.452.04%992,518
Feb 24, 202619.5019.6019.3319.5719.062.03%717,259
Feb 23, 202619.4619.6219.1819.1818.68-1.39%783,882
Feb 20, 202619.1519.4919.1219.4518.942.05%807,375
Feb 19, 202619.0019.1818.8319.0618.561.82%1,443,781
Feb 18, 202618.5818.7418.2518.7218.232.46%846,628
Feb 17, 202618.2518.3217.9018.2717.79-1.88%944,250
Feb 13, 202618.2418.6418.2318.6218.131.14%916,500
Feb 12, 202618.7018.8018.2118.4117.93-1.81%1,017,327
Feb 11, 202618.5518.8218.5418.7518.261.68%928,073
Feb 10, 202618.5018.5718.3218.4417.96-0.43%428,729
Feb 9, 202618.2418.5318.1818.5218.042.04%578,455
Feb 6, 202617.8018.1617.7518.1517.681.74%653,579
Feb 5, 202618.0018.0917.7517.8417.38-2.03%1,006,801
Feb 4, 202618.0118.2417.8718.2117.742.30%1,454,499
Feb 3, 202617.3417.8417.3417.8017.343.31%958,473
Feb 2, 202617.1817.4817.1217.2316.78-2.21%945,540
Jan 30, 202617.7717.8917.4317.6217.16-0.28%778,097
Jan 29, 202617.7818.1217.5417.6717.211.44%1,483,589
Jan 28, 202617.4817.5617.2317.4216.970.40%671,014
Jan 27, 202617.0017.3516.9617.3516.903.09%570,818
Jan 26, 202616.9116.9316.7516.8316.390.66%699,429
Jan 23, 202616.5716.7716.5716.7216.282.08%516,947
Jan 22, 202616.3216.4616.3216.3815.950.68%666,530
Jan 21, 202616.0016.2915.9816.2715.852.84%1,473,991
Jan 20, 202615.9115.9915.7915.8215.41-0.63%565,708
Jan 16, 202615.7915.9315.7915.9215.511.02%678,979
Jan 15, 202615.9615.9815.7615.7615.35-2.35%970,690
Jan 14, 202615.9716.4215.9616.1415.722.02%1,795,405
Jan 13, 202615.7315.9415.7315.8215.41-1.12%1,270,285
Jan 12, 202615.8916.0115.8116.0015.580.88%610,359
Jan 9, 202615.7315.9615.7315.8615.451.02%580,577
Jan 8, 202615.4615.7915.4515.7015.292.35%1,154,817
Jan 7, 202615.5015.5015.3315.3414.94-1.73%1,281,813
Jan 6, 202615.7715.8715.5715.6115.20-0.51%1,223,464
Jan 5, 202615.6915.7615.4115.6915.28-1.88%1,306,223
Jan 2, 202615.7116.0115.6415.9915.572.57%777,874
Dec 31, 202515.7015.7015.5715.5915.18-0.19%630,336
Dec 30, 202515.6715.7315.6215.6215.210.64%543,998
Dec 29, 202515.4215.5215.4215.5215.121.04%694,558
Dec 26, 202515.3515.4315.3215.3614.96-0.39%776,072
Dec 24, 202515.5015.5515.4115.4215.02-0.39%424,350
Dec 23, 202515.4915.5515.3515.4815.081.64%1,351,806
Dec 22, 202515.1615.2515.1215.2314.832.21%1,339,901
Dec 19, 202514.8415.1414.8414.9014.512.19%2,402,751
Dec 18, 202515.1515.1514.5714.5814.20-5.63%2,963,872
Dec 17, 202515.6015.6115.3515.4515.05-1.28%1,897,430
Dec 16, 202515.9215.9415.5115.6515.24-2.73%1,219,790
Dec 15, 202516.2416.2915.9416.0915.67-0.80%1,022,761
Dec 12, 202516.4316.4616.2016.2215.80-0.98%451,974
Dec 11, 202516.3516.5116.3516.3815.95-0.61%421,453
Dec 10, 202516.4816.5216.2216.4816.05-586,111
Dec 9, 202516.4716.5816.4516.4816.050.12%593,895
Dec 8, 202516.6316.7216.4616.4616.03-0.72%591,787
Dec 5, 202516.7416.8816.5616.5816.15-1.84%551,616
Dec 4, 202516.9116.9516.8216.8916.450.06%579,776
Dec 3, 202516.7616.9816.7616.8816.441.32%842,264
Dec 2, 202516.6216.7016.5016.6616.231.03%502,202
Dec 1, 202516.4716.6316.4616.4916.060.79%490,072
Nov 28, 202516.2616.4116.2116.3615.93-0.55%228,907
Nov 26, 202516.3416.5016.3116.4516.021.23%498,714
Nov 25, 202516.3016.3016.0316.2515.83-0.25%527,713
Nov 24, 202516.2716.3616.0716.2915.87-1.09%555,770
Nov 21, 202516.3916.5916.3516.4716.04-0.72%652,427
Nov 20, 202517.0117.1016.5816.5916.16-2.07%740,044
Nov 19, 202516.9416.9816.8616.9416.50-0.53%590,079
Nov 18, 202516.9917.1216.8717.0316.59-0.87%831,638
Nov 17, 202517.2917.4117.1017.1816.73-0.92%742,771
Nov 14, 202517.1717.3717.0417.3416.891.40%713,876
Nov 13, 202517.1717.3517.0717.1016.65-2.17%1,072,714
Nov 12, 202517.4717.5517.4317.4817.02-0.68%544,448
Nov 11, 202517.3317.6117.2917.6017.142.27%783,410
Nov 10, 202517.0017.2316.9417.2116.761.89%658,688
Nov 7, 202516.6516.9116.6116.8916.452.12%668,129
Nov 6, 202516.5516.6216.4416.5416.110.98%647,436
Nov 5, 202516.3016.4916.2716.3815.950.74%701,329
Nov 4, 202516.1416.2916.0716.2615.84-0.85%603,245
Nov 3, 202516.3016.4016.1916.4015.971.17%1,143,365
Oct 31, 202516.1816.3116.1316.2115.791.25%705,418
Oct 30, 202516.0216.1115.9416.0115.590.25%512,579
Oct 29, 202515.9816.1015.9215.9715.550.63%620,451
Oct 28, 202515.9115.9215.8215.8715.46-1.55%558,178
Oct 27, 202516.0816.1416.0516.1215.701.45%712,826
Oct 24, 202515.9416.0015.8915.8915.48-0.25%546,075
Oct 23, 202515.7515.9915.7415.9315.514.32%1,069,076
Oct 22, 202515.0115.3614.9915.2714.875.60%1,400,126
Oct 21, 202514.5214.5614.3814.4614.08-0.34%703,292
Oct 20, 202514.4814.5814.4514.5114.130.48%586,618
Oct 17, 202514.4214.4714.3214.4414.06-0.76%644,051
Oct 16, 202514.6714.7514.5014.5514.170.07%737,746
Oct 15, 202514.5614.6614.4614.5414.160.62%614,811
Oct 14, 202514.2814.5214.2714.4514.07-0.21%765,648