Woodside Energy Group Ltd (WDS) Historical Stock Data
15.36 ↓0.06 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WDS is down -0.33% a day on average. There have been 16 days where Woodside Energy Group Ltd closed green and 14 days where WDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 15.35 | 15.36 | ↑$0.01 (0.07%) | 15.32 | 15.43 | 739.59K |
| 2025-12-24 | 15.50 | 15.42 | ↓$0.08 (-0.52%) | 15.41 | 15.55 | 424.17K |
| 2025-12-23 | 15.49 | 15.48 | ↓$0.01 (-0.06%) | 15.35 | 15.55 | 1.30M |
| 2025-12-22 | 15.16 | 15.23 | ↑$0.07 (0.46%) | 15.12 | 15.25 | 1.34M |
| 2025-12-19 | 14.84 | 14.90 | ↑$0.06 (0.40%) | 14.84 | 15.14 | 2.20M |
| 2025-12-18 | 15.15 | 14.58 | ↓$0.57 (-3.76%) | 14.57 | 15.15 | 2.87M |
| 2025-12-17 | 15.60 | 15.45 | ↓$0.15 (-0.96%) | 15.35 | 15.61 | 1.78M |
| 2025-12-16 | 15.92 | 15.65 | ↓$0.27 (-1.70%) | 15.51 | 15.94 | 1.14M |
| 2025-12-15 | 16.24 | 16.09 | ↓$0.15 (-0.92%) | 15.94 | 16.29 | 0.96M |
| 2025-12-12 | 16.43 | 16.22 | ↓$0.21 (-1.28%) | 16.20 | 16.45 | 427.48K |
| 2025-12-11 | 16.35 | 16.38 | ↑$0.03 (0.18%) | 16.35 | 16.51 | 376.14K |
| 2025-12-10 | 16.48 | 16.48 | ↑$0.00 (0.00%) | 16.22 | 16.52 | 553.44K |
| 2025-12-09 | 16.47 | 16.48 | ↑$0.01 (0.06%) | 16.45 | 16.58 | 559.13K |
| 2025-12-08 | 16.63 | 16.46 | ↓$0.17 (-1.02%) | 16.46 | 16.72 | 591.78K |
| 2025-12-05 | 16.74 | 16.58 | ↓$0.16 (-0.96%) | 16.56 | 16.87 | 519.11K |
| 2025-12-04 | 16.91 | 16.89 | ↓$0.02 (-0.12%) | 16.82 | 16.95 | 500.30K |
| 2025-12-03 | 16.78 | 16.88 | ↑$0.10 (0.60%) | 16.78 | 16.97 | 781.24K |
| 2025-12-02 | 16.62 | 16.66 | ↑$0.04 (0.24%) | 16.52 | 16.70 | 462.85K |
| 2025-12-01 | 16.47 | 16.49 | ↑$0.02 (0.12%) | 16.46 | 16.63 | 454.25K |
| 2025-11-28 | 16.26 | 16.36 | ↑$0.10 (0.62%) | 16.21 | 16.40 | 228.88K |
| 2025-11-26 | 16.34 | 16.45 | ↑$0.11 (0.67%) | 16.31 | 16.50 | 468.72K |
| 2025-11-25 | 16.30 | 16.25 | ↓$0.05 (-0.31%) | 16.03 | 16.30 | 527.71K |
| 2025-11-24 | 16.27 | 16.29 | ↑$0.02 (0.12%) | 16.07 | 16.36 | 507.64K |
| 2025-11-21 | 16.39 | 16.47 | ↑$0.08 (0.49%) | 16.35 | 16.58 | 594.96K |
| 2025-11-20 | 17.01 | 16.59 | ↓$0.42 (-2.47%) | 16.58 | 17.09 | 739.86K |
| 2025-11-19 | 16.94 | 16.94 | ↑$0.00 (0.00%) | 16.86 | 16.98 | 554.27K |
| 2025-11-18 | 16.99 | 17.03 | ↑$0.04 (0.24%) | 16.87 | 17.12 | 764.20K |
| 2025-11-17 | 17.29 | 17.18 | ↓$0.11 (-0.64%) | 17.10 | 17.41 | 690.28K |
| 2025-11-14 | 17.17 | 17.34 | ↑$0.17 (0.99%) | 17.04 | 17.36 | 669.68K |
| 2025-11-13 | 17.17 | 17.10 | ↓$0.07 (-0.41%) | 17.06 | 17.35 | 0.99M |
Create an account or log in to view more rows.
$WDS Markets about as efficient as a retirement home
$WDS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$WDS Up! Up! Up! Up! Up! Up! Up!
$WDS love this stock!!!!
$WDS NOT SELLING.
$WDS Many many bears
$WDS Who’s still buying calls?
$WDS how low can she go
$WDS keep inchin
$WDS somebody knows something