Skip to main content
Woodside Energy Group Ltd (WDS)
NYSE: WDS · Real-Time Price · USD
23.26
+0.14 (0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
23.00
-0.26 (-1.12%)
After-hours: Apr 28, 2026, 7:53 PM EDT

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4123.4423.1723.2623.260.61%553,512
Apr 27, 202623.1623.3122.9923.1223.120.35%461,425
Apr 24, 202623.0723.1822.9323.0423.040.04%743,392
Apr 23, 202622.7123.2522.7023.0323.032.58%1,119,352
Apr 22, 202622.3922.5222.2622.4522.45-1.28%1,237,619
Apr 21, 202622.5622.7722.3122.7422.740.62%871,255
Apr 20, 202622.6822.7522.5322.6022.600.89%772,795
Apr 17, 202622.9022.9021.8922.4022.40-6.08%1,843,901
Apr 16, 202623.5323.8723.5223.8523.851.15%639,980
Apr 15, 202623.5923.8223.5123.5823.58-0.21%649,921
Apr 14, 202623.7524.0023.5123.6323.63-1.29%1,002,833
Apr 13, 202624.0624.3623.8223.9423.941.10%1,346,453
Apr 10, 202623.4223.7123.4223.6823.681.33%632,468
Apr 9, 202623.7723.9523.2623.3723.37-1.10%1,749,581
Apr 8, 202622.8123.6522.4423.6323.63-4.25%3,155,047
Apr 7, 202624.6824.9124.5924.6824.681.11%747,372
Apr 6, 202624.2924.5124.1024.4124.410.74%625,802
Apr 2, 202624.2724.6524.0624.2324.232.32%1,068,345
Apr 1, 202623.9824.1123.5823.6823.68-0.84%1,285,771
Mar 31, 202624.3224.7023.5523.8823.88-1.61%2,704,582
Mar 30, 202624.4024.5524.1924.2724.27-2.06%1,348,787
Mar 27, 202624.0724.8323.8524.7824.784.03%2,873,246
Mar 26, 202624.0024.1423.7623.8223.820.68%1,312,350
Mar 25, 202623.4823.7323.3923.6623.66-2.79%1,076,507
Mar 24, 202624.1824.7124.1724.3424.342.53%1,388,424
Mar 23, 202622.9823.9622.9023.7423.74-1.66%1,629,562
Mar 20, 202624.2024.4723.9724.1424.14-1.35%1,837,414
Mar 19, 202624.5925.1924.3224.4724.477.09%4,494,465
Mar 18, 202622.5322.9022.5322.8522.850.97%1,438,314
Mar 17, 202622.4422.8622.3522.6322.631.94%1,236,573
Mar 16, 202622.1822.3622.0222.2022.200.05%1,487,287
Mar 13, 202622.1022.3321.7022.1922.19-0.63%1,379,210
Mar 12, 202622.4422.4822.2222.3322.330.50%1,407,032
Mar 11, 202621.7122.2721.7122.2222.223.83%1,099,964
Mar 10, 202621.5321.8521.0821.4021.40-2.10%1,808,959
Mar 9, 202621.8522.2021.3821.8621.86-2.15%2,454,796
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