Stockscreener 앱 받기
21.92
1.86%
0.40
시간 외 거래:
21.76
-0.16
-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 |
|---|---|---|---|---|---|
| 2026-03-04 | $21.96 | $21.09 | $0.87 | 1,795,083.0 | +1.86% |
| 2026-03-03 | $21.91 | $21.12 | $0.79 | 1,529,398.0 | +0.51% |
| 2026-03-02 | $21.58 | $21.05 | $0.53 | 1,543,512.0 | +4.54% |
| 2026-02-27 | $20.51 | $20.19 | $0.32 | 938,680.0 | +3.49% |
| 2026-02-26 | $19.95 | $19.65 | $0.305 | 919,810.0 | -0.90% |
| 2026-02-25 | $20.12 | $19.84 | $0.28 | 992,220.0 | +2.04% |
| 2026-02-24 | $19.60 | $19.33 | $0.27 | 715,491.0 | +2.03% |
| 2026-02-23 | $19.62 | $19.18 | $0.44 | 783,168.0 | -1.39% |
| 2026-02-20 | $19.48 | $19.12 | $0.365 | 807,156.0 | +2.05% |
| 2026-02-19 | $19.18 | $18.83 | $0.35 | 1,442,591.0 | +1.82% |
| 2026-02-18 | $18.74 | $18.25 | $0.49 | 845,939.0 | +2.46% |
| 2026-02-17 | $18.32 | $17.90 | $0.415 | 944,050.0 | -1.88% |
| 2026-02-13 | $18.64 | $18.23 | $0.405 | 916,501.0 | +1.14% |
| 2026-02-12 | $18.80 | $18.21 | $0.585 | 1,017,090.0 | -1.81% |
| 2026-02-11 | $18.82 | $18.54 | $0.28 | 927,673.0 | +1.68% |
| 2026-02-10 | $18.57 | $18.32 | $0.25 | 428,413.0 | -0.43% |
| 2026-02-09 | $18.53 | $18.18 | $0.3506 | 578,451.0 | +2.04% |
| 2026-02-06 | $18.16 | $17.75 | $0.41 | 653,526.0 | +1.74% |
| 2026-02-05 | $18.09 | $17.75 | $0.34 | 999,424.0 | -2.03% |
| 2026-02-04 | $18.24 | $17.87 | $0.37 | 1,453,601.0 | +2.30% |
| 2026-02-03 | $17.84 | $17.34 | $0.50 | 958,446.0 | +3.31% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $21.96 | $21.05 | $0.91 | 6,663,076.0 | +7.03% |
| 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% |
0.49%
2.38%
자본화:
|
볼륨(24시간):