Stockscreener 앱 받기
23.07
3.79%
-0.91
시장 영업 전:
23.07
Woodside Energy Group Ltd Adr 주식 (WDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $23.78 | $23.05 | $0.73 | 693,426.0 | -3.79% |
| 2026-09-15 | $24.05 | $23.18 | $0.87 | 1,144,840.0 | +1.01% |
| 2026-09-14 | $23.87 | $23.59 | $0.28 | 828,360.0 | +0.21% |
| 2026-09-11 | $23.74 | $23.33 | $0.4099 | 700,991.0 | -0.84% |
| 2026-09-10 | $24.00 | $23.48 | $0.5161 | 642,081.0 | -1.24% |
| 2026-09-09 | $24.28 | $24.09 | $0.185 | 697,339.0 | +3.02% |
| 2026-09-08 | $23.72 | $23.31 | $0.41 | 543,780.0 | +3.12% |
| 2026-09-04 | $22.87 | $22.61 | $0.26 | 394,934.0 | -4.01% |
| 2026-09-03 | $23.85 | $23.62 | $0.23 | 357,798.0 | -0.46% |
| 2026-09-02 | $23.91 | $23.54 | $0.37 | 791,040.0 | -0.29% |
| 2026-09-01 | $23.94 | $23.54 | $0.40 | 698,149.0 | +2.66% |
| 2026-08-31 | $23.38 | $23.02 | $0.36 | 651,456.0 | +0.95% |
| 2026-08-28 | $23.36 | $23.03 | $0.33 | 336,007.0 | -0.99% |
| 2026-08-27 | $23.37 | $22.93 | $0.4399 | 471,285.0 | +1.70% |
| 2026-08-26 | $23.02 | $22.82 | $0.205 | 608,084.0 | +0.17% |
| 2026-08-25 | $23.57 | $22.72 | $0.85 | 861,838.0 | -4.03% |
| 2026-08-24 | $24.08 | $23.79 | $0.29 | 348,899.0 | -2.10% |
| 2026-08-21 | $24.42 | $24.26 | $0.1649 | 308,260.0 | +0.87% |
| 2026-08-20 | $24.35 | $24.10 | $0.25 | 345,356.0 | +0.96% |
| 2026-08-19 | $24.05 | $23.77 | $0.28 | 390,830.0 | +1.83% |
| 2026-08-18 | $23.76 | $23.45 | $0.31 | 402,273.0 | -0.64% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $24.28 | $22.61 | $1.67 | 8,186,164.0 | -0.90% |
| 2026-08 | $24.42 | $21.98 | $2.44 | 10,547,010.0 | -0.72% |
| 2026-07 | $23.55 | $19.30 | $4.25 | 16,452,415.0 | +21.38% |
| 2026-06 | $24.71 | $18.80 | $5.91 | 24,766,864.0 | -11.50% |
| 2026-05 | $23.66 | $21.44 | $2.22 | 14,261,305.0 | -8.47% |
| 2026-04 | $24.91 | $21.89 | $3.02 | 22,503,118.0 | -0.13% |
| 2026-03 | $25.19 | $21.05 | $4.14 | 39,295,325.0 | +16.60% |
| 2026-02 | $20.51 | $17.12 | $3.39 | 17,267,171.0 | +16.23% |
| 2026-01 | $18.12 | $15.32 | $2.80 | 18,769,614.0 | +13.02% |
Woodside Energy Group Ltd Adr 주식 (WDS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.98 | $14.57 | $2.40 | 20,172,534.0 | -4.52% |
| 2025-11 | $17.61 | $16.03 | $1.58 | 12,854,222.0 | +0.93% |
| 2025-10 | $16.30 | $14.27 | $2.04 | 16,071,131.0 | +7.71% |
| 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% |
5.63%
자본화:
|
볼륨(24시간):