Woodside Energy Group Limited American Depositary Shares, each representing one Ordinary Share
WDS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $23.44 | $23.74 | $23.33 | $23.69 | -0.84% | 701.14K |
| Sep 10, 2026 | $24.00 | $24.00 | $23.48 | $23.89 | -1.24% | 642.28K |
| Sep 9, 2026 | $24.17 | $24.28 | $24.10 | $24.19 | +3.02% | 697.34K |
| Sep 8, 2026 | $23.36 | $23.72 | $23.31 | $23.48 | +3.12% | 544.28K |
| Sep 4, 2026 | $22.76 | $22.87 | $22.61 | $22.77 | -4.01% | 396.45K |
| Sep 3, 2026 | $23.74 | $23.85 | $23.62 | $23.72 | -0.46% | 357.82K |
| Sep 2, 2026 | $23.61 | $23.91 | $23.54 | $23.83 | -0.29% | 791.96K |
| Sep 1, 2026 | $23.55 | $23.94 | $23.54 | $23.90 | +2.66% | 699.94K |
| Aug 31, 2026 | $23.33 | $23.38 | $23.02 | $23.28 | +0.95% | 651.47K |
| Aug 28, 2026 | $23.36 | $23.36 | $23.03 | $23.06 | -0.99% | 336.02K |
| Aug 27, 2026 | $22.94 | $23.37 | $22.93 | $23.29 | +1.70% | 471.45K |
| Aug 26, 2026 | $22.82 | $23.03 | $22.82 | $22.90 | +0.17% | 608.09K |
| Aug 25, 2026 | $22.72 | $23.57 | $22.72 | $22.86 | -4.03% | 862.06K |
| Aug 24, 2026 | $24.00 | $24.08 | $23.79 | $23.82 | -2.10% | 351.29K |
| Aug 21, 2026 | $24.35 | $24.42 | $24.26 | $24.33 | +0.87% | 308.41K |
| Aug 20, 2026 | $24.17 | $24.35 | $24.10 | $24.12 | +0.96% | 345.92K |
| Aug 19, 2026 | $23.77 | $24.05 | $23.77 | $23.89 | +1.83% | 390.84K |
| Aug 18, 2026 | $23.76 | $23.76 | $23.45 | $23.46 | -0.64% | 402.28K |
| Aug 17, 2026 | $23.43 | $23.67 | $23.34 | $23.61 | +1.90% | 440.44K |
| Aug 14, 2026 | $23.09 | $23.30 | $23.01 | $23.17 | +1.62% | 442.18K |
| Aug 13, 2026 | $22.71 | $22.88 | $22.56 | $22.80 | -0.70% | 335.18K |
| Aug 12, 2026 | $23.06 | $23.13 | $22.91 | $22.96 | -1.46% | 398.54K |
| Aug 11, 2026 | $23.08 | $23.38 | $23.08 | $23.30 | +1.00% | 380.76K |
| Aug 10, 2026 | $22.68 | $23.13 | $22.60 | $23.07 | +2.90% | 586.94K |
| Aug 7, 2026 | $22.48 | $22.61 | $22.36 | $22.42 | -1.23% | 328.41K |
| Aug 6, 2026 | $22.58 | $22.76 | $22.37 | $22.70 | +3.09% | 468.26K |
| Aug 5, 2026 | $22.53 | $22.55 | $21.99 | $22.02 | -1.78% | 1.01M |
| Aug 4, 2026 | $22.70 | $22.70 | $22.35 | $22.42 | -1.19% | 684.11K |
| Aug 3, 2026 | $22.71 | $22.82 | $22.45 | $22.69 | -3.28% | 760.78K |
| Jul 31, 2026 | $23.41 | $23.55 | $23.22 | $23.46 | +0.34% | 670.93K |
| Jul 30, 2026 | $22.99 | $23.41 | $22.83 | $23.38 | +0.65% | 1.46M |
| Jul 29, 2026 | $22.93 | $23.37 | $22.87 | $23.23 | +4.92% | 1.02M |
| Jul 28, 2026 | $22.47 | $22.71 | $22.11 | $22.14 | +1.56% | 1.06M |
| Jul 27, 2026 | $21.79 | $22.09 | $21.69 | $21.80 | -3.37% | 630.14K |
| Jul 24, 2026 | $22.46 | $22.75 | $22.43 | $22.56 | +0.98% | 549.36K |
| Jul 23, 2026 | $22.49 | $22.59 | $22.31 | $22.34 | -0.40% | 560.97K |
| Jul 22, 2026 | $22.46 | $22.59 | $22.34 | $22.43 | +0.90% | 436.08K |
| Jul 21, 2026 | $21.94 | $22.25 | $21.94 | $22.23 | +2.68% | 527.83K |
| Jul 20, 2026 | $21.55 | $21.83 | $21.35 | $21.65 | -0.32% | 1.61M |
| Jul 17, 2026 | $21.09 | $21.73 | $21.09 | $21.72 | +5.44% | 633.24K |
| Jul 16, 2026 | $20.68 | $20.80 | $20.60 | $20.60 | -1.34% | 772.80K |
| Jul 15, 2026 | $20.94 | $20.97 | $20.63 | $20.88 | -0.71% | 492.39K |
| Jul 14, 2026 | $21.08 | $21.22 | $20.90 | $21.03 | +2.44% | 950.84K |
| Jul 13, 2026 | $20.44 | $20.66 | $20.33 | $20.53 | +1.73% | 698.54K |
| Jul 10, 2026 | $20.11 | $20.22 | $20.01 | $20.18 | +0.90% | 354.89K |
| Jul 9, 2026 | $20.27 | $20.31 | $19.97 | $20.00 | -1.38% | 506.74K |
| Jul 8, 2026 | $20.01 | $20.43 | $20.00 | $20.28 | +2.32% | 783.80K |
| Jul 7, 2026 | $19.49 | $19.86 | $19.49 | $19.82 | +2.11% | 729.47K |
| Jul 6, 2026 | $19.50 | $19.62 | $19.40 | $19.41 | -0.67% | 569.51K |
| Jul 2, 2026 | $19.45 | $19.64 | $19.44 | $19.54 | +1.09% | 607.43K |
| Jul 1, 2026 | $19.32 | $19.50 | $19.30 | $19.33 | +0.05% | 1.02M |
| Jun 30, 2026 | $19.39 | $19.43 | $19.29 | $19.32 | +1.20% | 868.21K |
| Jun 29, 2026 | $19.22 | $19.31 | $19.07 | $19.09 | +0.79% | 716.80K |
| Jun 26, 2026 | $19.01 | $19.08 | $18.86 | $18.94 | -0.63% | 571.84K |
| Jun 25, 2026 | $18.87 | $19.19 | $18.80 | $19.06 | 0.00% | 637.47K |
| Jun 24, 2026 | $19.26 | $19.27 | $19.00 | $19.06 | -3.54% | 1.26M |
| Jun 23, 2026 | $19.93 | $19.97 | $19.72 | $19.76 | -2.47% | 1.16M |
| Jun 22, 2026 | $20.14 | $20.32 | $19.96 | $20.26 | +1.05% | 898.10K |
| Jun 18, 2026 | $20.00 | $20.06 | $19.68 | $20.05 | -0.25% | 1.09M |
| Jun 17, 2026 | $20.41 | $20.60 | $20.02 | $20.10 | — | 1.74M |
