Woodside Energy Group Ltd - WDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.15	19.45	19.45	19.49	19.12	807,375
February 19, 2026	19	19.06	19.06	19.18	18.83	1.44M
February 18, 2026	18.58	18.72	18.72	18.74	18.25	846,628
February 17, 2026	18.25	18.27	18.27	18.32	17.9	944,250
February 13, 2026	18.24	18.62	18.62	18.64	18.23	916,500
February 12, 2026	18.7	18.41	18.41	18.8	18.21	1.02M
February 11, 2026	18.55	18.75	18.75	18.82	18.54	928,073
February 10, 2026	18.5	18.44	18.44	18.57	18.32	428,729
February 09, 2026	18.24	18.52	18.52	18.53	18.18	578,500
February 06, 2026	17.8	18.15	18.15	18.16	17.75	653,579
February 05, 2026	18	17.84	17.84	18.09	17.75	1.01M
February 04, 2026	18.01	18.21	18.21	18.24	17.87	1.45M
February 03, 2026	17.34	17.8	17.8	17.84	17.34	958,473
February 02, 2026	17.18	17.23	17.23	17.48	17.12	945,540
January 30, 2026	17.77	17.62	17.62	17.89	17.43	778,100
January 29, 2026	17.78	17.67	17.67	18.12	17.54	1.48M
January 28, 2026	17.48	17.42	17.42	17.56	17.23	671,014
January 27, 2026	17	17.35	17.35	17.35	16.95	570,818
January 26, 2026	16.91	16.83	16.83	16.93	16.75	699,429
January 23, 2026	16.57	16.72	16.72	16.77	16.57	516,947
January 22, 2026	16.32	16.38	16.38	16.45	16.32	666,530
January 21, 2026	16	16.27	16.27	16.29	15.98	1.47M
January 20, 2026	15.91	15.82	15.82	15.99	15.79	565,708
January 16, 2026	15.79	15.92	15.92	15.93	15.79	678,979
January 15, 2026	15.96	15.76	15.76	15.98	15.76	970,690
January 14, 2026	15.97	16.14	16.14	16.42	15.96	1.8M
January 13, 2026	15.73	15.82	15.82	15.94	15.73	1.27M
January 12, 2026	15.89	16	16	16.01	15.81	610,359
January 09, 2026	15.73	15.86	15.86	15.96	15.73	580,600
January 08, 2026	15.46	15.7	15.7	15.79	15.45	1.15M
January 07, 2026	15.5	15.34	15.34	15.5	15.33	1.28M
January 06, 2026	15.77	15.61	15.61	15.87	15.57	1.22M
January 05, 2026	15.69	15.69	15.69	15.76	15.41	1.3M
January 02, 2026	15.71	15.99	15.99	16.01	15.64	777,900
December 31, 2025	15.7	15.59	15.59	15.7	15.57	630,336
December 30, 2025	15.67	15.62	15.62	15.73	15.62	544,000
December 29, 2025	15.42	15.52	15.52	15.52	15.42	694,558
December 26, 2025	15.35	15.36	15.36	15.43	15.32	776,100
December 24, 2025	15.5	15.42	15.42	15.55	15.41	424,400
December 23, 2025	15.49	15.48	15.48	15.55	15.35	1.35M
December 22, 2025	15.16	15.23	15.23	15.25	15.12	1.34M
December 19, 2025	14.84	14.9	14.9	15.14	14.84	2.4M
December 18, 2025	15.15	14.58	14.58	15.15	14.57	2.96M
December 17, 2025	15.6	15.45	15.45	15.61	15.35	1.9M
December 16, 2025	15.92	15.65	15.65	15.94	15.51	1.22M
December 15, 2025	16.24	16.09	16.09	16.29	15.94	1.02M
December 12, 2025	16.43	16.22	16.22	16.45	16.2	451,974
December 11, 2025	16.35	16.38	16.38	16.51	16.35	421,500
December 10, 2025	16.48	16.48	16.48	16.52	16.22	586,111
December 09, 2025	16.47	16.48	16.48	16.58	16.45	593,900
December 08, 2025	16.63	16.46	16.46	16.72	16.45	591,800
December 05, 2025	16.74	16.58	16.58	16.88	16.56	551,616
December 04, 2025	16.91	16.89	16.88	16.95	16.82	574,506
December 03, 2025	16.76	16.88	16.88	16.98	16.76	842,300
December 02, 2025	16.62	16.66	16.66	16.7	16.5	502,202
December 01, 2025	16.47	16.49	16.49	16.63	16.46	490,100
November 28, 2025	16.26	16.36	16.36	16.41	16.21	228,907
November 26, 2025	16.34	16.45	16.45	16.5	16.31	498,714
November 25, 2025	16.3	16.25	16.25	16.3	16.03	527,713
November 24, 2025	16.27	16.29	16.29	16.36	16.07	555,770

Woodside Energy Group Ltd (WDS) NYSE