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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.34	16.53	16.53	16.54	16.34	786,000
September 09, 2025	16.33	16.23	16.23	16.47	16.22	905,399
September 08, 2025	16.55	16.35	16.35	16.56	16.26	697,500
September 05, 2025	16.72	16.65	16.65	16.75	16.5	678,396
September 04, 2025	16.81	16.73	16.73	16.81	16.71	724,528
September 03, 2025	16.99	16.8	16.8	17.07	16.79	492,739
September 02, 2025	17.12	17.13	17.13	17.14	16.93	851,351
August 29, 2025	17.02	17.18	17.18	17.21	17.02	439,500
August 28, 2025	17.45	17.66	17.15	17.68	17.44	539,601
August 27, 2025	17.38	17.59	17.59	17.6	17.35	520,917
August 26, 2025	17.47	17.37	17.37	17.49	17.36	394,116
August 25, 2025	17.33	17.46	17.46	17.53	17.33	508,606
August 22, 2025	17.15	17.47	17.47	17.5	17.15	849,948
August 21, 2025	16.9	17.09	17.09	17.13	16.88	629,915
August 20, 2025	16.75	16.84	16.84	16.92	16.66	603,849
August 19, 2025	16.87	16.6	16.6	16.93	16.31	1.64M
August 18, 2025	17.5	17.4	17.4	17.5	17.32	684,000
August 15, 2025	17.46	17.5	17.5	17.58	17.39	584,961
August 14, 2025	17.53	17.58	17.58	17.58	17.43	719,800
August 13, 2025	17.51	17.68	17.68	17.7	17.51	467,000
August 12, 2025	17.53	17.57	17.57	17.65	17.44	365,813
August 11, 2025	17.46	17.46	17.46	17.57	17.38	400,115
August 08, 2025	17.41	17.42	17.42	17.59	17.36	562,400
August 07, 2025	17.49	17.41	17.41	17.67	17.35	861,079
August 06, 2025	17.5	17.29	17.29	17.61	17.29	511,844
August 05, 2025	17.19	17.21	17.21	17.23	17.11	559,101
August 04, 2025	16.84	16.93	16.93	16.97	16.84	393,008
August 01, 2025	17	16.85	16.85	17.04	16.71	770,200
July 31, 2025	16.94	16.93	16.93	17.11	16.88	729,400
July 30, 2025	17.25	17.06	17.06	17.3	16.97	707,265
July 29, 2025	17.24	17.62	17.62	17.66	17.24	919,726
July 28, 2025	17.14	17.18	17.18	17.2	17.09	639,446
July 25, 2025	17.03	17.14	17.14	17.19	17.02	875,500
July 24, 2025	16.75	16.79	16.79	16.84	16.66	606,027
July 23, 2025	16.5	16.8	16.8	16.83	16.48	750,253
July 22, 2025	16.1	16.34	16.34	16.39	16.07	584,049
July 21, 2025	16.08	16.07	16.07	16.16	16.02	790,106
July 18, 2025	15.99	15.75	15.75	16.05	15.75	511,136
July 17, 2025	15.61	15.89	15.89	15.9	15.59	588,024
July 16, 2025	15.53	15.74	15.74	15.81	15.53	568,168
July 15, 2025	15.75	15.53	15.53	15.83	15.52	502,833
July 14, 2025	15.83	15.72	15.72	15.84	15.68	353,379
July 11, 2025	15.78	15.88	15.88	15.94	15.72	413,200
July 10, 2025	15.65	15.8	15.8	15.8	15.56	607,500
July 09, 2025	15.71	15.69	15.69	15.81	15.6	460,917
July 08, 2025	15.58	15.79	15.79	15.88	15.54	887,901
July 07, 2025	15.61	15.53	15.53	15.67	15.42	567,900
July 03, 2025	15.82	15.78	15.78	15.87	15.73	379,900
July 02, 2025	15.65	15.83	15.83	15.84	15.51	742,900
July 01, 2025	15.54	15.57	15.57	15.62	15.37	639,689
June 30, 2025	15.44	15.43	15.43	15.45	15.3	924,353
June 27, 2025	15.56	15.42	15.42	15.56	15.31	952,500
June 26, 2025	15.58	15.65	15.65	15.73	15.58	663,045
June 25, 2025	15.55	15.5	15.5	15.56	15.4	825,900
June 24, 2025	15.72	15.58	15.58	15.88	15.56	1.42M
June 23, 2025	16.67	16.18	16.18	16.67	16.1	1.54M
June 20, 2025	16.7	16.77	16.77	16.8	16.66	835,168
June 18, 2025	16.59	16.61	16.61	16.76	16.59	1.63M

Woodside Energy Group Ltd (WDS) NYSE