Stockscreener 앱 받기
16.37
1.49%
0.24
시장 영업 전:
16.49
0.12
+0.73%
Woodside Energy Group Ltd Adr 주식 (WDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $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% |
| 2025-09-08 | $16.55 | $16.26 | $0.295 | 663,512.0 | -1.80% |
| 2025-09-05 | $16.75 | $16.50 | $0.25 | 678,396.0 | -0.48% |
| 2025-09-04 | $16.81 | $16.71 | $0.099 | 679,747.0 | -0.42% |
| 2025-09-03 | $17.07 | $16.79 | $0.28 | 483,612.0 | -1.93% |
| 2025-09-02 | $17.14 | $16.93 | $0.21 | 815,554.0 | -0.29% |
| 2025-08-29 | $17.21 | $17.02 | $0.19 | 439,430.0 | -2.72% |
| 2025-08-28 | $17.68 | $17.44 | $0.24 | 539,587.0 | +0.40% |
| 2025-08-27 | $17.60 | $17.35 | $0.25 | 521,133.0 | +1.27% |
| 2025-08-26 | $17.49 | $17.36 | $0.13 | 394,077.0 | -0.57% |
| 2025-08-25 | $17.53 | $17.32 | $0.205 | 486,005.0 | +0.00% |
| 2025-08-22 | $17.50 | $17.15 | $0.345 | 543,448.0 | +2.22% |
| 2025-08-21 | $17.12 | $16.88 | $0.245 | 627,811.0 | +1.48% |
| 2025-08-20 | $16.91 | $16.66 | $0.26 | 603,480.0 | +1.45% |
| 2025-08-19 | $16.93 | $16.31 | $0.6222 | 1,336,451.0 | -4.60% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $17.14 | $16.04 | $1.10 | 8,543,192.0 | -4.71% |
| 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% |
0.06%
2.03%
자본화:
|
볼륨(24시간):