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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.39	16.47	16.47	16.59	16.35	652,427
November 20, 2025	17.01	16.59	16.59	17.1	16.58	740,044
November 19, 2025	16.94	16.94	16.94	16.98	16.86	590,079
November 18, 2025	16.99	17.03	17.03	17.12	16.86	831,638
November 17, 2025	17.29	17.18	17.18	17.41	17.1	742,800
November 14, 2025	17.17	17.34	17.34	17.36	17.04	713,900
November 13, 2025	17.17	17.1	17.1	17.35	17.06	1.07M
November 12, 2025	17.47	17.48	17.48	17.55	17.43	530,400
November 11, 2025	17.39	17.6	17.6	17.61	17.39	783,051
November 10, 2025	17	17.21	17.21	17.23	16.94	658,700
November 07, 2025	16.65	16.89	16.89	16.91	16.61	668,129
November 06, 2025	16.55	16.54	16.54	16.62	16.44	647,436
November 05, 2025	16.3	16.38	16.38	16.49	16.27	701,329
November 04, 2025	16.14	16.26	16.26	16.29	16.07	603,245
November 03, 2025	16.3	16.4	16.4	16.4	16.19	1.14M
October 31, 2025	16.18	16.21	16.21	16.31	16.13	705,418
October 30, 2025	16.02	16.01	16.01	16.11	15.94	512,600
October 29, 2025	15.98	15.97	15.97	16.1	15.92	620,500
October 28, 2025	15.91	15.87	15.87	15.92	15.82	558,200
October 27, 2025	16.08	16.12	16.12	16.14	16.05	712,826
October 24, 2025	15.94	15.89	15.89	16	15.89	546,100
October 23, 2025	15.75	15.93	15.93	15.99	15.74	1.07M
October 22, 2025	15.01	15.27	15.27	15.36	14.99	1.4M
October 21, 2025	14.52	14.46	14.46	14.56	14.38	703,300
October 20, 2025	14.48	14.51	14.51	14.58	14.45	586,618
October 17, 2025	14.42	14.44	14.44	14.47	14.32	644,051
October 16, 2025	14.67	14.55	14.55	14.75	14.5	737,746
October 15, 2025	14.56	14.54	14.54	14.66	14.46	614,811
October 14, 2025	14.28	14.45	14.45	14.52	14.27	765,648
October 13, 2025	14.51	14.48	14.48	14.54	14.38	665,052
October 10, 2025	14.71	14.28	14.28	14.75	14.27	945,821
October 09, 2025	15.12	14.79	14.79	15.15	14.77	783,406
October 08, 2025	15.13	15.09	15.09	15.13	15.01	509,700
October 07, 2025	15.21	15.21	15.21	15.27	15.11	670,300
October 06, 2025	15.28	15.32	15.32	15.36	15.23	571,856
October 03, 2025	15.12	15.25	15.25	15.29	15.1	598,200
October 02, 2025	15.14	14.96	14.96	15.16	14.93	714,044
October 01, 2025	15.08	15.16	15.16	15.18	15.07	495,342
September 30, 2025	15.08	15.05	15.05	15.08	14.99	764,757
September 29, 2025	15.34	15.1	15.1	15.34	15.1	801,600
September 26, 2025	15.43	15.35	15.35	15.44	15.31	784,262
September 25, 2025	15.33	15.46	15.46	15.47	15.32	751,600
September 24, 2025	15.08	15.34	15.34	15.38	15.08	884,271
September 23, 2025	15.22	15.13	15.13	15.32	15.12	1.09M
September 22, 2025	15.16	15.08	15.08	15.16	15.01	768,531
September 19, 2025	15.25	15.14	15.14	15.25	15.09	898,600
September 18, 2025	15.42	15.28	15.28	15.43	15.28	1.36M
September 17, 2025	16.35	16.18	16.18	16.36	16.1	1.15M
September 16, 2025	16.25	16.37	16.37	16.37	16.21	837,817
September 15, 2025	16.15	16.13	16.13	16.17	16.07	389,168
September 12, 2025	16.22	16.06	16.06	16.34	16.04	833,628
September 11, 2025	16.46	16.64	16.64	16.67	16.45	705,900

Woodside Energy Group Ltd (WDS) NYSE