Woodside Energy Group Ltd (WDS) Historical Stock Data
18.16 ↓0.08 (-0.44%)
As of April 25, 2024, 9:52am EST.
Historical Data
In the past 30 trading days, WDS is down -0.10% a day on average. There have been 15 days where Woodside Energy Group Ltd closed green and 15 days where WDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.42 | 18.24 | ↓$0.18 (-0.98%) | 18.23 | 18.47 | 0.99M |
| 2024-04-23 | 18.41 | 18.46 | ↑$0.05 (0.27%) | 18.28 | 18.57 | 0.96M |
| 2024-04-22 | 18.48 | 18.42 | ↓$0.06 (-0.32%) | 18.19 | 18.50 | 1.86M |
| 2024-04-19 | 18.74 | 18.76 | ↑$0.02 (0.11%) | 18.71 | 18.98 | 0.98M |
| 2024-04-18 | 18.86 | 18.76 | ↓$0.10 (-0.53%) | 18.65 | 18.90 | 804.42K |
| 2024-04-17 | 19.00 | 18.86 | ↓$0.14 (-0.74%) | 18.79 | 19.15 | 736.62K |
| 2024-04-16 | 19.08 | 19.00 | ↓$0.08 (-0.42%) | 18.84 | 19.09 | 1.33M |
| 2024-04-15 | 19.45 | 19.25 | ↓$0.20 (-1.03%) | 19.23 | 19.57 | 725.17K |
| 2024-04-12 | 19.76 | 19.35 | ↓$0.41 (-2.07%) | 19.35 | 19.87 | 555.49K |
| 2024-04-11 | 20.00 | 19.84 | ↓$0.16 (-0.80%) | 19.66 | 20.10 | 1.25M |
| 2024-04-10 | 19.62 | 19.48 | ↓$0.14 (-0.71%) | 19.32 | 19.65 | 809.73K |
| 2024-04-09 | 19.91 | 19.88 | ↓$0.03 (-0.15%) | 19.74 | 20.05 | 706.67K |
| 2024-04-08 | 20.13 | 20.14 | ↑$0.01 (0.05%) | 19.96 | 20.22 | 1.33M |
| 2024-04-05 | 20.17 | 20.24 | ↑$0.07 (0.35%) | 20.01 | 20.30 | 446.44K |
| 2024-04-04 | 20.00 | 20.07 | ↑$0.07 (0.35%) | 20.00 | 20.21 | 0.94M |
| 2024-04-03 | 19.92 | 19.92 | ↑$0.00 (0.00%) | 19.89 | 20.08 | 1.09M |
| 2024-04-02 | 19.82 | 19.89 | ↑$0.07 (0.35%) | 19.73 | 19.92 | 833.96K |
| 2024-04-01 | 19.97 | 19.99 | ↑$0.02 (0.10%) | 19.79 | 20.05 | 1.16M |
| 2024-03-28 | 20.02 | 19.97 | ↓$0.05 (-0.25%) | 19.93 | 20.10 | 0.99M |
| 2024-03-27 | 19.71 | 19.99 | ↑$0.28 (1.42%) | 19.68 | 20.00 | 627.36K |
| 2024-03-26 | 19.83 | 19.69 | ↓$0.14 (-0.71%) | 19.67 | 19.86 | 676.09K |
| 2024-03-25 | 19.52 | 19.70 | ↑$0.18 (0.92%) | 19.52 | 19.72 | 728.79K |
| 2024-03-22 | 19.57 | 19.35 | ↓$0.22 (-1.12%) | 19.34 | 19.57 | 458.28K |
| 2024-03-21 | 19.87 | 19.78 | ↓$0.09 (-0.45%) | 19.77 | 19.91 | 477.32K |
| 2024-03-20 | 19.72 | 19.91 | ↑$0.19 (0.96%) | 19.59 | 19.95 | 770.02K |
| 2024-03-19 | 19.61 | 19.79 | ↑$0.18 (0.92%) | 19.61 | 19.79 | 755.10K |
| 2024-03-18 | 19.27 | 19.37 | ↑$0.10 (0.52%) | 19.22 | 19.39 | 825.82K |
| 2024-03-15 | 19.35 | 19.48 | ↑$0.13 (0.67%) | 19.35 | 19.63 | 871.72K |
| 2024-03-14 | 19.28 | 19.19 | ↓$0.09 (-0.47%) | 19.11 | 19.30 | 576.48K |
| 2024-03-13 | 19.14 | 19.28 | ↑$0.14 (0.73%) | 19.13 | 19.32 | 709.94K |
Create an account or log in to view more rows.
$WDS said y’all dumb af
$WDS more calls coming in
$WDS Reinvest your dividends
$WDS trash
$WDS Who else bought the dip on Friday?
$WDS will go green when market opens!
$WDS hmm...
$WDS shorters eat my shit
$WDS GET IN mofos!!!
$WDS Silly Bears tricks are for kids