Skip to main content
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
18.94
-0.12 (-0.63%)
At close: Jun 26, 2026, 4:00 PM EDT
19.10
+0.16 (0.84%)
After-hours: Jun 26, 2026, 7:23 PM EDT

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.0119.0818.8618.9418.94-0.63%543,055
Jun 25, 202618.8719.1918.8019.0619.06-637,368
Jun 24, 202619.2619.2719.0019.0619.06-3.54%1,227,747
Jun 23, 202619.9319.9719.7219.7619.76-2.47%1,160,290
Jun 22, 202620.1420.3219.9620.2620.261.05%897,982
Jun 18, 202620.0020.0619.6820.0520.05-0.25%1,092,960
Jun 17, 202620.4120.6020.0220.1020.10-3.27%1,734,808
Jun 16, 202620.7321.0220.7120.7820.780.58%802,488
Jun 15, 202621.2521.4220.6320.6620.66-10.45%2,000,798
Jun 12, 202621.8124.7121.8123.0723.076.17%6,934,101
Jun 11, 202622.1922.2821.7021.7321.73-1.36%599,159
Jun 10, 202621.9022.3921.8522.0322.031.43%1,020,691
Jun 9, 202621.7421.8421.3821.7221.720.18%704,204
Jun 8, 202621.7121.7521.5021.6821.681.64%556,745
Jun 5, 202622.0722.0721.3321.3321.33-4.39%668,576
Jun 4, 202622.1522.4222.1522.3122.31-0.04%539,052
Jun 3, 202622.5322.5522.2922.3222.32-0.84%639,550
Jun 2, 202622.3522.6422.3522.5122.511.44%515,578
Jun 1, 202622.1922.4522.0822.1922.191.65%737,926
May 29, 202621.8421.9821.6821.8321.830.23%705,813
May 28, 202621.9621.9621.6121.7821.780.37%437,605
May 27, 202621.6621.8421.5121.7021.70-0.23%760,628
May 26, 202622.0622.1221.7421.7521.75-3.72%834,467
May 22, 202622.7022.8222.4722.5922.590.13%625,486
May 21, 202622.8422.9422.5022.5622.56-0.84%535,562
May 20, 202623.0823.3322.6822.7522.75-2.23%902,478
May 19, 202623.0923.3122.8723.2723.270.78%447,759
May 18, 202622.8423.2822.7923.0923.090.48%828,619
May 15, 202622.4323.0222.4322.9822.982.96%864,773
May 14, 202622.2622.4822.2022.3222.32-0.58%574,562
May 13, 202622.5222.5322.3422.4522.45-0.22%572,669
May 12, 202622.0522.5622.0422.5022.501.03%727,171
May 11, 202622.2422.3322.0722.2722.273.25%641,668
May 8, 202621.6821.8121.4421.5721.57-1.55%763,640
May 7, 202621.7622.0521.5221.9121.91-2.27%1,132,723
May 6, 202622.5622.7422.2722.4222.42-4.47%959,292
May 5, 202623.4123.6023.2823.4723.470.04%581,084
May 4, 202623.3023.5123.1423.4623.46-0.30%726,607
May 1, 202623.4623.6623.1623.5323.53-1.34%643,326
Apr 30, 202623.8324.0023.6723.8523.85-0.62%1,087,107
Apr 29, 202623.8424.0723.6524.0024.003.18%900,226
Apr 28, 202623.4123.4423.1723.2623.260.61%555,100
Apr 27, 202623.1623.3122.9923.1223.120.35%461,634
Apr 24, 202623.0723.1822.9323.0423.040.04%743,395
Apr 23, 202622.7123.2522.7023.0323.032.58%1,119,811
Apr 22, 202622.3922.5222.2622.4522.45-1.28%1,238,365
Apr 21, 202622.5622.7722.3122.7422.740.62%871,367
Apr 20, 202622.6822.7522.5322.6022.600.89%773,376
Apr 17, 202622.9022.9021.8922.4022.40-6.08%1,845,096
Apr 16, 202623.5323.8723.5223.8523.851.15%640,645
Apr 15, 202623.5923.8223.5123.5823.58-0.21%650,634
Apr 14, 202623.7524.0023.5123.6323.63-1.29%1,003,067
Apr 13, 202624.0624.3623.8223.9423.941.10%1,346,957
Apr 10, 202623.4223.7123.4223.6823.681.33%633,414
Apr 9, 202623.7723.9523.2623.3723.37-1.10%1,749,998
Apr 8, 202622.8123.6522.4423.6323.63-4.25%3,157,993
Apr 7, 202624.6824.9124.5924.6824.681.11%759,093
Apr 6, 202624.2924.5124.1024.4124.410.74%626,641
Apr 2, 202624.2724.6524.0624.2324.232.32%1,069,130
Apr 1, 202623.9824.1123.5823.6823.68-0.84%1,290,503
Mar 31, 202624.3224.7023.5523.8823.88-1.61%2,710,432
Mar 30, 202624.4024.5524.1924.2724.27-2.06%1,352,979
Mar 27, 202624.0724.8323.8524.7824.784.03%2,876,192
Mar 26, 202624.0024.1423.7623.8223.820.68%1,315,092
Mar 25, 202623.4823.7323.3923.6623.66-2.79%1,086,051
Mar 24, 202624.1824.7124.1724.3424.342.53%1,412,455
Mar 23, 202622.9823.9622.9023.7423.74-1.66%1,636,197
Mar 20, 202624.2024.4723.9724.1424.14-1.35%1,839,240
Mar 19, 202624.5925.1924.3224.4724.477.09%4,564,017
Mar 18, 202622.5322.9022.5322.8522.850.97%1,461,165
Mar 17, 202622.4422.8622.3522.6322.631.94%1,238,602
Mar 16, 202622.1822.3622.0222.2022.200.05%1,488,367
Mar 13, 202622.1022.3321.7022.1922.19-0.63%1,379,345
Mar 12, 202622.4422.4822.2222.3322.330.50%1,412,449
Mar 11, 202621.7122.2721.7122.2222.223.83%1,121,469
Mar 10, 202621.5321.8521.0821.4021.40-2.10%1,815,653
Mar 9, 202621.8522.2021.3821.8621.86-2.15%2,468,703
Mar 6, 202621.9322.4421.7422.3422.344.88%1,227,685
Mar 5, 202622.1122.2321.7121.8721.30-0.23%2,205,363
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