Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Woodside Energy Group Ltd WDS

Full chart Compare
Set alert

Price alert · WDS

All alert types
21.08 USD -0.16 (-0.75%)

Regular-session close

21.07 -0.01 -0.05%

After hours · Nov 13, 7:03 PM ET

20.88 Day range 21.25
14.58 52-week range 24.78
YTD
+35.21%
1 year
+23.27%

WDS price history

WDS daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.2121.2520.8821.08-0.16-0.75%528,736
Nov 12, 202621.2521.3721.0721.24+0.01+0.05%616,362
Nov 11, 202621.2921.3721.0621.23+0.16+0.76%728,300
Nov 10, 202620.8221.1820.7021.07+0.10+0.48%559,600
Nov 9, 202620.7321.0020.7020.97-0.07-0.33%970,300
Nov 6, 202621.0821.1520.9121.04-0.40-1.87%1,077,700
Nov 5, 202621.6922.1021.4221.44-0.07-0.33%1,028,100
Nov 4, 202622.5122.6321.2821.51-0.85-3.80%1,916,300
Nov 3, 202622.2922.4622.2322.36-0.18-0.80%503,100
Nov 2, 202623.0023.1122.5322.54-1.01-4.29%721,500
Oct 30, 202623.4023.6823.4023.55+0.39+1.68%379,600
Oct 29, 202623.1223.1922.8623.16+0.31+1.36%328,800
Oct 28, 202622.7622.9322.6222.85-0.31-1.34%541,800
Oct 27, 202623.3623.3723.1023.16-0.17-0.73%370,800
Oct 26, 202623.4023.5023.2023.33-0.33-1.39%325,900
Oct 23, 202623.1123.7023.0523.66+0.79+3.45%585,800
Oct 22, 202623.3423.3622.5522.87-0.75-3.18%877,000
Oct 21, 202623.5823.7723.5023.62-0.01-0.04%322,500
Oct 20, 202623.8023.8023.2923.63-0.08-0.34%462,800
Oct 19, 202623.6623.8223.5623.71+0.07+0.30%301,300
Oct 16, 202623.3223.7123.0223.64+0.37+1.59%571,900
Oct 15, 202623.1723.3923.0323.27+0.21+0.91%433,100
Oct 14, 202623.2023.2222.9923.06-0.14-0.60%508,100
Oct 13, 202622.9423.2122.8623.20+0.46+2.02%507,200
Oct 12, 202622.6722.8122.6222.74+0.17+0.75%333,400
Oct 9, 202622.4622.7222.4622.57-0.02-0.09%425,000
Oct 8, 202622.5822.8022.4822.59+0.82+3.77%622,300
Oct 7, 202621.8922.1821.6821.77+0.02+0.09%509,700
Oct 6, 202621.7221.8221.5621.75-0.02-0.09%375,300
Oct 5, 202621.6921.9321.6321.77-0.02-0.09%498,300
Oct 2, 202621.5921.8021.4421.79-0.01-0.05%664,800
Oct 1, 202621.6021.8921.5221.80-0.37-1.67%790,800
Sep 30, 202622.2322.3922.1522.17+0.47+2.17%526,000
Sep 29, 202621.6321.8021.5521.70-0.39-1.77%533,500
Sep 28, 202622.3522.4122.0722.09+0.05+0.23%595,600
Sep 25, 202622.0822.2622.0122.04-0.26-1.17%641,700
Sep 24, 202622.4122.5222.2122.30+0.12+0.54%730,900
Sep 23, 202622.3022.3422.0922.18-0.11-0.49%650,700
Sep 22, 202622.3322.5522.2122.29-0.42-1.85%425,000
Sep 21, 202623.0723.0722.6822.71-0.46-1.99%608,700
Sep 18, 202623.2623.4823.0623.17-0.44-1.86%745,400
Sep 17, 202623.3123.6623.2723.61+0.54+2.34%447,000
Sep 16, 202623.7823.7823.0523.07-0.91-3.79%693,800
Sep 15, 202623.2024.0523.1823.98+0.24+1.01%1,144,900
Sep 14, 202623.7423.8723.5923.74+0.05+0.21%828,400
Sep 11, 202623.4423.7423.3323.69-0.20-0.84%701,100
Sep 10, 202624.0024.0023.4823.89-0.30-1.24%642,100
Sep 9, 202624.1724.2824.1024.19+0.71+3.02%697,300
Sep 8, 202623.3623.7223.3123.48+0.71+3.12%543,800
Sep 4, 202622.7622.8722.6122.77-0.95-4.01%396,400
Sep 3, 202623.7423.8523.6223.72-0.11-0.46%357,800
Sep 2, 202623.6123.9123.5423.83-0.07-0.29%791,000
Sep 1, 202623.5523.9423.5423.90+0.62+2.66%698,200
Aug 31, 202623.3323.3823.0223.28+0.22+0.95%651,500
Aug 28, 202623.3623.3623.0323.06-0.23-0.99%336,000
Aug 27, 202622.9423.3722.9323.29+0.39+1.70%471,300
Aug 26, 202622.8223.0322.8222.90+0.04+0.17%608,100
Aug 25, 202622.7223.5722.7222.86-0.96-4.03%862,000
Aug 24, 202624.0024.0823.7923.82-0.51-2.10%349,300
Aug 21, 202624.3524.4224.2624.33+0.21+0.87%308,400
Aug 20, 202624.1724.3524.1024.12+0.23+0.96%345,900
Aug 19, 202623.7724.0523.7723.89+0.43+1.83%390,800
Aug 18, 202623.7623.7623.4523.46-0.15-0.64%402,300
Aug 17, 202623.4323.6723.3423.61+0.44+1.90%440,400
Aug 14, 202623.0923.3023.0123.17+0.37+1.62%442,200

65 days, newest first. Daily bars as drawn on the WDS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.