Skip to main content
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
16.58
-0.31 (-1.84%)
Dec 5, 2025, 4:00 PM EST - Market closed

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7416.8816.5616.5816.58-1.84%551,516
Dec 4, 202516.9116.9516.8216.8916.890.06%579,646
Dec 3, 202516.7616.9816.7616.8816.881.32%842,264
Dec 2, 202516.6216.7016.5016.6616.661.03%502,202
Dec 1, 202516.4716.6316.4616.4916.490.79%490,072
Nov 28, 202516.2616.4116.2116.3616.36-0.55%228,907
Nov 26, 202516.3416.5016.3116.4516.451.23%498,714
Nov 25, 202516.3016.3016.0316.2516.25-0.25%527,713
Nov 24, 202516.2716.3616.0716.2916.29-1.09%555,770
Nov 21, 202516.3916.5916.3516.4716.47-0.72%652,427
Nov 20, 202517.0117.1016.5816.5916.59-2.07%740,044
Nov 19, 202516.9416.9816.8616.9416.94-0.53%590,079
Nov 18, 202516.9917.1216.8717.0317.03-0.87%831,638
Nov 17, 202517.2917.4117.1017.1817.18-0.92%742,771
Nov 14, 202517.1717.3717.0417.3417.341.40%713,876
Nov 13, 202517.1717.3517.0717.1017.10-2.17%1,072,714
Nov 12, 202517.4717.5517.4317.4817.48-0.68%544,448
Nov 11, 202517.3317.6117.2917.6017.602.27%783,410
Nov 10, 202517.0017.2316.9417.2117.211.89%658,688
Nov 7, 202516.6516.9116.6116.8916.892.12%668,129
Nov 6, 202516.5516.6216.4416.5416.540.98%647,436
Nov 5, 202516.3016.4916.2716.3816.380.74%701,329
Nov 4, 202516.1416.2916.0716.2616.26-0.85%603,245
Nov 3, 202516.3016.4016.1916.4016.401.17%1,143,365
Oct 31, 202516.1816.3116.1316.2116.211.25%705,418
Oct 30, 202516.0216.1115.9416.0116.010.25%512,579
Oct 29, 202515.9816.1015.9215.9715.970.63%620,451
Oct 28, 202515.9115.9215.8215.8715.87-1.55%558,178
Oct 27, 202516.0816.1416.0516.1216.121.45%712,826
Oct 24, 202515.9416.0015.8915.8915.89-0.25%546,075
Oct 23, 202515.7515.9915.7415.9315.934.32%1,069,076
Oct 22, 202515.0115.3614.9915.2715.275.60%1,400,126
Oct 21, 202514.5214.5614.3814.4614.46-0.34%703,292
Oct 20, 202514.4814.5814.4514.5114.510.48%586,618
Oct 17, 202514.4214.4714.3214.4414.44-0.76%644,051
Oct 16, 202514.6714.7514.5014.5514.550.07%737,746
Oct 15, 202514.5614.6614.4614.5414.540.62%614,811
Oct 14, 202514.2814.5214.2714.4514.45-0.21%765,648
Oct 13, 202514.5114.5414.3814.4814.481.40%665,052
Oct 10, 202514.7114.7514.2714.2814.28-3.45%945,821
Oct 9, 202515.1215.1514.7714.7914.79-1.99%783,483
Oct 8, 202515.1315.1315.0115.0915.09-0.79%509,653
Oct 7, 202515.2115.2715.1115.2115.21-0.72%670,265
Oct 6, 202515.2815.3615.2315.3215.320.46%571,856
Oct 3, 202515.1215.2915.1015.2515.251.94%598,190
Oct 2, 202515.1415.1614.9314.9614.96-1.32%714,044
Oct 1, 202515.0815.1815.0715.1615.160.73%495,342
Sep 30, 202515.0815.0814.9915.0515.05-0.33%764,757
Sep 29, 202515.3415.3415.1015.1015.10-1.63%801,558
Sep 26, 202515.4315.4415.3115.3515.35-0.71%784,262
Sep 25, 202515.3315.4715.3215.4615.460.78%751,587
Sep 24, 202515.0815.3815.0815.3415.341.39%884,271
Sep 23, 202515.2215.3215.1215.1315.130.33%1,087,684
Sep 22, 202515.1615.1615.0115.0815.08-0.40%768,531
Sep 19, 202515.2515.2515.0915.1415.14-0.92%898,968
Sep 18, 202515.4215.4315.2815.2815.28-5.56%1,363,983
Sep 17, 202516.3516.3616.1016.1816.18-1.16%1,152,583
Sep 16, 202516.2516.3716.2116.3716.371.49%837,817
Sep 15, 202516.1516.1716.0716.1316.130.44%389,168
Sep 12, 202516.2216.3416.0416.0616.06-3.49%833,628
Sep 11, 202516.4616.6716.4516.6416.640.67%705,868
Sep 10, 202516.3416.5416.3416.5316.531.85%785,981
Sep 9, 202516.3316.4716.2216.2316.23-0.73%905,399
Sep 8, 202516.5516.5616.2616.3516.35-1.80%697,499
Sep 5, 202516.7316.7516.5016.6516.65-0.48%678,409
Sep 4, 202516.8116.8116.7116.7316.73-0.42%724,528
Sep 3, 202516.9917.0716.7916.8016.80-1.93%492,739
Sep 2, 202517.1217.1416.9317.1317.13-0.29%851,351
Aug 29, 202517.0217.2117.0217.1817.18-2.72%439,465
Aug 28, 202517.4517.6817.4417.6617.150.40%539,601
Aug 27, 202517.3817.6017.3517.5917.081.27%521,230
Aug 26, 202517.4717.4917.3617.3716.87-0.52%394,116
Aug 25, 202517.3317.5317.3317.4616.96-0.06%508,606
Aug 22, 202517.1517.5017.1517.4716.972.22%849,948
Aug 21, 202516.9017.1316.8817.0916.601.48%629,915
Aug 20, 202516.7516.9216.6616.8416.351.45%603,849
Aug 19, 202516.8716.9316.3116.6016.12-4.60%1,643,133
Aug 18, 202517.5017.5017.3217.4016.90-0.57%683,992
Aug 15, 202517.4617.5817.3917.5016.99-0.46%584,961
Aug 14, 202517.5317.5817.4317.5817.07-0.57%719,774
Aug 13, 202517.5117.7017.5117.6817.170.63%466,988
Aug 12, 202517.5317.6517.4417.5717.060.63%365,813
Aug 11, 202517.4617.5717.3817.4616.960.23%400,115
Aug 8, 202517.4117.5917.3617.4216.920.06%562,384
Aug 7, 202517.4917.6717.3517.4116.910.69%861,079
Aug 6, 202517.5017.6117.2917.2916.790.46%511,844
Aug 5, 202517.1917.2317.1117.2116.711.65%559,101
Aug 4, 202516.8216.9716.8216.9316.440.47%393,008
Aug 1, 202517.0017.0416.7116.8516.36-0.47%770,187
Jul 31, 202516.9417.1216.8816.9316.44-0.76%729,393
Jul 30, 202517.2517.3016.9717.0616.57-3.18%707,265
Jul 29, 202517.2417.6617.2417.6217.112.56%919,726
Jul 28, 202517.1417.2017.0917.1816.680.23%639,446
Jul 25, 202517.0317.1917.0217.1416.652.08%875,465
Jul 24, 202516.7516.8416.6616.7916.31-0.06%606,027
Jul 23, 202516.5016.8316.4816.8016.312.82%750,253
Jul 22, 202516.1016.3916.0716.3415.871.68%584,049
Jul 21, 202516.0816.1616.0216.0715.612.03%790,106
Jul 18, 202515.9916.0515.7515.7515.30-0.88%511,136
Jul 17, 202515.6115.9015.5915.8915.430.95%588,024