Woodside Energy Group Ltd (WDS) NYSE

17.47

+0.38(+2.22%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 202517.1517.4717.4717.517.15849,948
August 21, 202516.917.0917.0917.1316.88629,915
August 20, 202516.7516.8416.8416.9216.66603,849
August 19, 202516.8716.616.616.9316.311.64M
August 18, 202517.517.417.417.517.32684,000
August 15, 202517.4617.517.517.5817.39584,961
August 14, 202517.5317.5817.5817.5817.43719,800
August 13, 202517.5117.6817.6817.717.51467,000
August 12, 202517.5317.5717.5717.6517.44365,813
August 11, 202517.4617.4617.4617.5717.38400,115
August 08, 202517.4117.4217.4217.5917.36562,400
August 07, 202517.4917.4117.4117.6717.35861,079
August 06, 202517.517.2917.2917.6117.29511,844
August 05, 202517.1917.2117.2117.2317.11559,101
August 04, 202516.8416.9316.9316.9716.84393,008
August 01, 20251716.8516.8517.0416.71770,200
July 31, 202516.9416.9316.9317.1116.88729,400
July 30, 202517.2517.0617.0617.316.97707,265
July 29, 202517.2417.6217.6217.6617.24919,726
July 28, 202517.1417.1817.1817.217.09639,446
July 25, 202517.0317.1417.1417.1917.02875,500
July 24, 202516.7516.7916.7916.8416.66606,027
July 23, 202516.516.816.816.8316.48750,253
July 22, 202516.116.3416.3416.3916.07584,049
July 21, 202516.0816.0716.0716.1616.02790,106
July 18, 202515.9915.7515.7516.0515.75511,136
July 17, 202515.6115.8915.8915.915.59588,024
July 16, 202515.5315.7415.7415.8115.53568,168
July 15, 202515.7515.5315.5315.8315.52502,833
July 14, 202515.8315.7215.7215.8415.68353,379
July 11, 202515.7815.8815.8815.9415.72413,200
July 10, 202515.6515.815.815.815.56607,500
July 09, 202515.7115.6915.6915.8115.6460,917
July 08, 202515.5815.7915.7915.8815.54887,901
July 07, 202515.6115.5315.5315.6715.42567,900
July 03, 202515.8215.7815.7815.8715.73379,900
July 02, 202515.6515.8315.8315.8415.51742,900
July 01, 202515.5415.5715.5715.6215.37639,689
June 30, 202515.4415.4315.4315.4515.3924,353
June 27, 202515.5615.4215.4215.5615.31952,500
June 26, 202515.5815.6515.6515.7315.58663,045
June 25, 202515.5515.515.515.5615.4825,900
June 24, 202515.7215.5815.5815.8815.561.42M
June 23, 202516.6716.1816.1816.6716.11.54M
June 20, 202516.716.7716.7716.816.66835,168
June 18, 202516.5916.6116.6116.7616.591.63M
June 17, 202516.8116.516.516.9416.384.89M
June 16, 202516.6416.6116.6116.916.561.86M
June 13, 20251616.316.316.315.941.4M
June 12, 202515.3915.4615.4615.5315.35506,712
June 11, 202515.415.6215.6215.6515.36898,600
June 10, 202515.115.2115.2115.2515.08532,106
June 09, 202515.1215.0115.0115.2714.942.51M
June 06, 202514.9615.0515.0515.0814.95424,600
June 05, 202514.814.8614.8614.9514.74742,202
June 04, 202514.714.6214.6214.8914.62607,275
June 03, 202514.3914.5214.5214.5814.3567,242
June 02, 202514.4514.5114.5114.5414.291.12M
May 30, 202514.4314.3314.3314.4314.23669,265
May 29, 202514.4614.5414.5414.5714.37813,362
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved