Stockscreener 앱 받기
14.79
1.95%
-0.2975
Woodside Energy Group Ltd Adr 주식 (WDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $15.14 | $14.78 | $0.365 | 502,469.0 | -1.92% |
| 2025-10-08 | $15.13 | $15.01 | $0.125 | 503,191.0 | -0.79% |
| 2025-10-07 | $15.27 | $15.11 | $0.165 | 669,322.0 | -0.72% |
| 2025-10-06 | $15.36 | $15.22 | $0.135 | 565,596.0 | +0.46% |
| 2025-10-03 | $15.29 | $15.10 | $0.19 | 598,123.0 | +1.94% |
| 2025-10-02 | $15.16 | $14.93 | $0.23 | 703,153.0 | -1.32% |
| 2025-10-01 | $15.18 | $15.06 | $0.115 | 493,693.0 | +0.73% |
| 2025-09-30 | $15.08 | $14.98 | $0.095 | 757,565.0 | -0.33% |
| 2025-09-29 | $15.34 | $15.10 | $0.235 | 801,554.0 | -1.63% |
| 2025-09-26 | $15.44 | $15.30 | $0.135 | 784,053.0 | -0.71% |
| 2025-09-25 | $15.46 | $15.32 | $0.145 | 751,559.0 | +0.78% |
| 2025-09-24 | $15.38 | $15.08 | $0.30 | 883,605.0 | +1.39% |
| 2025-09-23 | $15.32 | $15.12 | $0.20 | 1,087,622.0 | +0.33% |
| 2025-09-22 | $15.16 | $15.01 | $0.15 | 767,221.0 | -0.40% |
| 2025-09-19 | $15.25 | $15.09 | $0.16 | 898,589.0 | -0.92% |
| 2025-09-18 | $15.43 | $15.28 | $0.15 | 1,360,455.0 | -5.56% |
| 2025-09-17 | $16.36 | $16.09 | $0.265 | 1,120,539.0 | -1.16% |
| 2025-09-16 | $16.37 | $16.21 | $0.16 | 835,295.0 | +1.49% |
| 2025-09-15 | $16.17 | $16.07 | $0.0995 | 388,766.0 | +0.44% |
| 2025-09-12 | $16.34 | $16.04 | $0.305 | 799,739.0 | -3.49% |
| 2025-09-11 | $16.67 | $16.45 | $0.22 | 705,866.0 | +0.67% |
| 2025-09-10 | $16.54 | $16.34 | $0.195 | 752,083.0 | +1.85% |
| 2025-09-09 | $16.47 | $16.22 | $0.251 | 905,327.0 | -0.73% |
Woodside Energy Group Ltd Adr 주식 (WDS) 연도별 가격 이력
이 심층 분석에서는 Woodside Energy Group Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WDS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Woodside Energy Group Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Woodside Energy Group Ltd Adr 주식 (WDS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $15.36 | $14.78 | $0.58 | 4,035,547.0 | -1.66% |
| 2025-09 | $17.14 | $14.98 | $2.15 | 16,920,659.0 | -12.40% |
| 2025-08 | $17.70 | $16.31 | $1.39 | 11,725,657.0 | +1.48% |
| 2025-07 | $17.66 | $15.37 | $2.29 | 13,455,257.0 | +9.72% |
| 2025-06 | $16.94 | $14.29 | $2.65 | 24,850,801.0 | +7.68% |
| 2025-05 | $14.57 | $12.74 | $1.83 | 17,459,981.0 | +10.66% |
| 2025-04 | $14.78 | $11.26 | $3.52 | 26,206,282.0 | -10.63% |
| 2025-03 | $15.83 | $14.11 | $1.72 | 19,601,384.0 | -5.60% |
| 2025-02 | $15.91 | $14.51 | $1.40 | 14,934,845.0 | +0.66% |
| 2025-01 | $16.39 | $15.15 | $1.24 | 15,982,778.0 | -2.24% |
Woodside Energy Group Ltd Adr 주식 (WDS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.39 | $14.34 | $2.05 | 22,633,434.0 | -4.68% |
| 2024-11 | $16.51 | $15.24 | $1.27 | 20,088,335.0 | +1.84% |
| 2024-10 | $18.43 | $15.56 | $2.86 | 18,994,614.0 | -8.64% |
| 2024-09 | $18.30 | $15.32 | $2.98 | 19,085,625.0 | -5.95% |
| 2024-08 | $18.44 | $16.13 | $2.31 | 18,888,525.0 | +0.49% |
| 2024-07 | $20.17 | $17.42 | $2.75 | 18,189,996.0 | -3.03% |
| 2024-06 | $18.96 | $17.65 | $1.31 | 21,843,369.0 | +1.68% |
| 2024-05 | $18.89 | $17.37 | $1.52 | 17,542,352.0 | +3.87% |
| 2024-04 | $20.30 | $17.80 | $2.50 | 21,420,829.0 | -10.82% |
| 2024-03 | $20.24 | $19.06 | $1.18 | 17,753,794.0 | +1.27% |
| 2024-02 | $21.38 | $19.30 | $2.08 | 20,252,760.0 | -5.56% |
| 2024-01 | $21.52 | $19.91 | $1.61 | 18,422,315.0 | -1.00% |
Woodside Energy Group Ltd Adr 주식 (WDS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.62 | $19.02 | $2.60 | 19,458,817.0 | +3.74% |
| 2023-11 | $22.24 | $20.05 | $2.19 | 14,258,425.0 | -6.57% |
| 2023-10 | $23.45 | $21.46 | $1.99 | 12,656,170.0 | -6.57% |
| 2023-09 | $24.85 | $22.80 | $2.05 | 6,822,929.0 | -2.47% |
| 2023-08 | $25.65 | $23.78 | $1.87 | 8,290,165.0 | -7.44% |
| 2023-07 | $25.84 | $22.36 | $3.48 | 6,588,898.0 | +11.25% |
| 2023-06 | $24.95 | $22.13 | $2.82 | 7,562,641.0 | +5.03% |
| 2023-05 | $23.42 | $21.23 | $2.19 | 9,737,608.0 | -2.99% |
| 2023-04 | $23.59 | $22.02 | $1.57 | 9,674,335.0 | +1.47% |
| 2023-03 | $25.96 | $19.95 | $6.01 | 17,033,898.0 | -7.81% |
| 2023-02 | $25.72 | $22.93 | $2.79 | 13,352,630.0 | -6.35% |
| 2023-01 | $26.93 | $22.73 | $4.20 | 13,621,919.0 | +7.31% |
2.64%
자본화:
|
볼륨(24시간):