Woodside Energy Group Ltd (WDS)
NYSE: WDS
· Real-Time Price · USD
15.24
0.28 (1.87%)
At close: Oct 03, 2025, 3:59 PM
15.24
-0.01%
After-hours: Oct 03, 2025, 06:40 PM EDT
WDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.12 | 15.29 | 15.10 | 15.25 | 15.25 | 1.94% | 597,547 |
| Oct 2, 2025 | 15.14 | 15.16 | 14.93 | 14.96 | 14.96 | -1.32% | 714,044 |
| Oct 1, 2025 | 15.08 | 15.18 | 15.07 | 15.16 | 15.16 | 0.73% | 495,342 |
| Sep 30, 2025 | 15.08 | 15.08 | 14.99 | 15.05 | 15.05 | -0.33% | 764,757 |
| Sep 29, 2025 | 15.34 | 15.34 | 15.10 | 15.10 | 15.10 | -1.63% | 801,600 |
| Sep 26, 2025 | 15.43 | 15.44 | 15.31 | 15.35 | 15.35 | -0.71% | 784,262 |
| Sep 25, 2025 | 15.33 | 15.47 | 15.32 | 15.46 | 15.46 | 0.78% | 751,600 |
| Sep 24, 2025 | 15.08 | 15.38 | 15.08 | 15.34 | 15.34 | 1.39% | 884,271 |
| Sep 23, 2025 | 15.22 | 15.32 | 15.12 | 15.13 | 15.13 | 0.33% | 1,087,700 |
| Sep 22, 2025 | 15.16 | 15.16 | 15.01 | 15.08 | 15.08 | -0.40% | 768,531 |
| Sep 19, 2025 | 15.25 | 15.25 | 15.09 | 15.14 | 15.14 | -0.92% | 898,968 |
| Sep 18, 2025 | 15.42 | 15.43 | 15.28 | 15.28 | 15.28 | -5.56% | 1,364,000 |
| Sep 17, 2025 | 16.35 | 16.36 | 16.10 | 16.18 | 16.18 | -1.16% | 1,152,600 |
| Sep 16, 2025 | 16.25 | 16.37 | 16.21 | 16.37 | 16.37 | 1.49% | 837,817 |
| Sep 15, 2025 | 16.15 | 16.17 | 16.07 | 16.13 | 16.13 | 0.44% | 389,168 |
| Sep 12, 2025 | 16.22 | 16.34 | 16.04 | 16.06 | 16.06 | -3.49% | 833,628 |
| Sep 11, 2025 | 16.46 | 16.67 | 16.45 | 16.64 | 16.64 | 0.67% | 705,900 |
| Sep 10, 2025 | 16.34 | 16.54 | 16.34 | 16.53 | 16.53 | 1.85% | 786,000 |
| Sep 9, 2025 | 16.33 | 16.47 | 16.22 | 16.23 | 16.23 | -0.73% | 905,399 |
| Sep 8, 2025 | 16.55 | 16.56 | 16.26 | 16.35 | 16.35 | -1.80% | 697,500 |
Page 1 of 136