Stockscreener 앱 받기
13.48
2.04%
0.27
시간 외 거래:
13.24
-0.24
-1.78%
Woodside Energy Group Ltd Adr 주식 (WDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $13.59 | $13.38 | $0.205 | 910,684.0 | +2.04% |
| 2025-05-09 | $13.35 | $13.13 | $0.22 | 622,584.0 | +0.46% |
| 2025-05-08 | $13.21 | $12.97 | $0.24 | 1,060,874.0 | +1.62% |
| 2025-05-07 | $13.06 | $12.90 | $0.16 | 778,127.0 | +0.23% |
| 2025-05-06 | $13.00 | $12.78 | $0.22 | 1,079,160.0 | +0.47% |
| 2025-05-05 | $13.05 | $12.81 | $0.24 | 1,027,462.0 | -3.31% |
| 2025-05-02 | $13.34 | $13.10 | $0.24 | 988,652.0 | +3.18% |
| 2025-05-01 | $13.03 | $12.74 | $0.29 | 1,424,696.0 | -0.54% |
| 2025-04-30 | $13.19 | $12.89 | $0.30 | 1,095,367.0 | -0.92% |
| 2025-04-29 | $13.26 | $13.06 | $0.20 | 707,822.0 | +0.23% |
| 2025-04-28 | $13.09 | $12.91 | $0.18 | 728,081.0 | +1.09% |
| 2025-04-25 | $12.96 | $12.78 | $0.1795 | 561,098.0 | +0.08% |
| 2025-04-24 | $12.97 | $12.79 | $0.185 | 755,301.0 | +0.55% |
| 2025-04-23 | $13.23 | $12.80 | $0.43 | 644,949.0 | +0.16% |
| 2025-04-22 | $12.88 | $12.61 | $0.27 | 959,468.0 | +0.71% |
| 2025-04-21 | $12.80 | $12.48 | $0.32 | 1,057,500.0 | -0.78% |
| 2025-04-17 | $12.97 | $12.67 | $0.30 | 1,010,504.0 | +2.97% |
| 2025-04-16 | $12.61 | $12.36 | $0.255 | 841,508.0 | -0.08% |
| 2025-04-15 | $12.68 | $12.39 | $0.28 | 996,794.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $13.59 | $12.74 | $0.85 | 8,802,923.0 | +4.09% |
| 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% |
1.30%
3.05%
자본화:
|
볼륨(24시간):