Woodside Energy Group Limited American Depositary Shares, each representing one Ordinary Share
WDS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.40 | $23.68 | $23.40 | $23.55 | +1.68% | 379.59K |
| Oct 29, 2026 | $23.12 | $23.19 | $22.86 | $23.16 | +1.36% | 329.26K |
| Oct 28, 2026 | $22.76 | $22.93 | $22.62 | $22.85 | -1.34% | 541.92K |
| Oct 27, 2026 | $23.36 | $23.37 | $23.10 | $23.16 | -0.73% | 371.32K |
| Oct 26, 2026 | $23.40 | $23.50 | $23.20 | $23.33 | -1.39% | 325.93K |
| Oct 23, 2026 | $23.11 | $23.70 | $23.05 | $23.66 | +3.45% | 585.81K |
| Oct 22, 2026 | $23.34 | $23.36 | $22.55 | $22.87 | -3.18% | 877.03K |
| Oct 21, 2026 | $23.58 | $23.77 | $23.50 | $23.62 | -0.04% | 323.59K |
| Oct 20, 2026 | $23.80 | $23.80 | $23.29 | $23.63 | -0.34% | 462.76K |
| Oct 19, 2026 | $23.66 | $23.82 | $23.56 | $23.71 | +0.30% | 301.27K |
| Oct 16, 2026 | $23.32 | $23.71 | $23.02 | $23.64 | +1.59% | 571.88K |
| Oct 15, 2026 | $23.17 | $23.39 | $23.03 | $23.27 | +0.91% | 433.68K |
| Oct 14, 2026 | $23.20 | $23.22 | $22.99 | $23.06 | -0.60% | 508.57K |
| Oct 13, 2026 | $22.94 | $23.21 | $22.86 | $23.20 | +2.02% | 507.65K |
| Oct 12, 2026 | $22.67 | $22.81 | $22.62 | $22.74 | +0.75% | 333.43K |
| Oct 9, 2026 | $22.46 | $22.72 | $22.46 | $22.57 | -0.09% | 425.00K |
| Oct 8, 2026 | $22.58 | $22.80 | $22.48 | $22.59 | +3.77% | 622.68K |
| Oct 7, 2026 | $21.89 | $22.18 | $21.68 | $21.77 | +0.09% | 515.50K |
| Oct 6, 2026 | $21.72 | $21.82 | $21.56 | $21.75 | -0.09% | 375.31K |
| Oct 5, 2026 | $21.69 | $21.93 | $21.63 | $21.77 | -0.09% | 501.02K |
| Oct 2, 2026 | $21.59 | $21.80 | $21.44 | $21.79 | -0.05% | 665.13K |
| Oct 1, 2026 | $21.60 | $21.89 | $21.52 | $21.80 | -1.67% | 790.81K |
| Sep 30, 2026 | $22.23 | $22.39 | $22.15 | $22.17 | +2.17% | 526.00K |
| Sep 29, 2026 | $21.63 | $21.80 | $21.55 | $21.70 | -1.77% | 533.47K |
| Sep 28, 2026 | $22.35 | $22.41 | $22.07 | $22.09 | +0.23% | 595.63K |
| Sep 25, 2026 | $22.08 | $22.26 | $22.01 | $22.04 | -1.17% | 641.65K |
| Sep 24, 2026 | $22.41 | $22.52 | $22.21 | $22.30 | +0.54% | 730.91K |
| Sep 23, 2026 | $22.30 | $22.34 | $22.09 | $22.18 | -0.49% | 650.67K |
| Sep 22, 2026 | $22.33 | $22.55 | $22.21 | $22.29 | -1.85% | 424.98K |
| Sep 21, 2026 | $23.07 | $23.07 | $22.68 | $22.71 | -1.99% | 608.74K |
| Sep 18, 2026 | $23.26 | $23.48 | $23.06 | $23.17 | -1.86% | 745.51K |
| Sep 17, 2026 | $23.31 | $23.66 | $23.27 | $23.61 | +2.34% | 447.00K |
| Sep 16, 2026 | $23.78 | $23.78 | $23.05 | $23.07 | -3.79% | 693.78K |
| Sep 15, 2026 | $23.20 | $24.05 | $23.18 | $23.98 | +1.01% | 1.14M |
| Sep 14, 2026 | $23.74 | $23.87 | $23.59 | $23.74 | +0.21% | 828.44K |
| 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 | — | 328.41K |
