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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Woodside Energy Group Ltd (WDS) NYSE