loading

Woodside Energy Group Ltd Adr Stock (WDS) Price History

The historical daily chart and data for Woodside Energy Group Ltd Adr stock (WDS), show that the latest closing stock price as of June 26, 2025, is $15.69.
  • Woodside Energy Group Ltd Adr all-time high stock price is $26.93, occurred on January 26, 2023.
  • The lowest Woodside Energy Group Ltd Adr stock price recorded was $11.26 on April 07, 2025. Since then, Woodside Energy Group Ltd Adr's stock price has risen over 39.34% to $15.69 now.
  • The 52-week high stock price for WDS is $20.17, representing a 28.55% increase from the current share price, occurred on July 15, 2024.
  • The 52-week low stock price for WDS is $11.26, indicating a -28.23% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Woodside Energy Group Ltd Adr (WDS) stock in the beginning of 2024 was $21.50. The stock closed the year at $24.21, a gain of over 12.60% for the year.
The table below shows more information about WDS historical price data:
Date High Low High - Low Volume % Change
Jun 26, 2025 $15.73 $15.58 $0.15 194,664.0 +1.26%
Jun 25, 2025 $15.56 $15.40 $0.16 825,812.0 -0.51%
Jun 24, 2025 $15.88 $15.56 $0.32 1,423,201.0 -3.71%
Jun 23, 2025 $16.67 $16.10 $0.57 1,539,471.0 -3.52%
Jun 20, 2025 $16.80 $16.66 $0.14 835,098.0 +0.96%
Jun 18, 2025 $16.76 $16.59 $0.17 1,625,379.0 +0.67%
Jun 17, 2025 $16.94 $16.38 $0.56 4,889,096.0 -0.66%
Jun 16, 2025 $16.90 $16.56 $0.3366 1,862,195.0 +1.90%
Jun 13, 2025 $16.30 $15.94 $0.36 1,401,010.0 +5.43%
Jun 12, 2025 $15.53 $15.35 $0.1806 506,450.0 -1.02%
Jun 11, 2025 $15.64 $15.36 $0.285 898,352.0 +2.70%
Jun 10, 2025 $15.25 $15.07 $0.175 532,105.0 +1.33%
Jun 09, 2025 $15.27 $14.94 $0.325 2,512,400.0 -0.27%
Jun 06, 2025 $15.08 $14.95 $0.13 424,395.0 +1.28%
Jun 05, 2025 $14.95 $14.74 $0.205 742,202.0 +1.64%
Jun 04, 2025 $14.89 $14.62 $0.268 607,205.0 +0.69%
Jun 03, 2025 $14.58 $14.30 $0.2769 565,947.0 +0.07%
Jun 02, 2025 $14.54 $14.29 $0.25 1,120,901.0 +1.26%
May 30, 2025 $14.43 $14.22 $0.205 669,264.0 -1.44%
May 29, 2025 $14.57 $14.37 $0.20 811,908.0 +1.96%
May 28, 2025 $14.36 $14.20 $0.1599 609,662.0 +1.78%

Woodside Energy Group Ltd Adr Stock (WDS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Woodside Energy Group Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WDS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Woodside Energy Group Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Woodside Energy Group Ltd Adr Stock (WDS) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $16.94 $14.29 $2.65 22,505,883.0 +9.53%
May, 2025 $14.57 $12.74 $1.83 17,459,981.0 +10.66%
Apr, 2025 $14.78 $11.26 $3.52 26,206,282.0 -10.63%
Mar, 2025 $15.83 $14.11 $1.72 19,601,384.0 -5.60%
Feb, 2025 $15.91 $14.51 $1.40 14,934,845.0 +0.66%
Jan, 2025 $16.39 $15.15 $1.24 15,982,778.0 -2.24%

Woodside Energy Group Ltd Adr Stock (WDS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.39 $14.34 $2.05 22,633,434.0 -4.68%
Nov, 2024 $16.51 $15.24 $1.27 20,088,335.0 +1.84%
Oct, 2024 $18.43 $15.56 $2.86 18,994,614.0 -8.64%
Sep, 2024 $18.30 $15.32 $2.98 19,085,625.0 -5.95%
Aug, 2024 $18.44 $16.13 $2.31 18,888,525.0 +0.49%
Jul, 2024 $20.17 $17.42 $2.75 18,189,996.0 -3.03%
Jun, 2024 $18.96 $17.65 $1.31 21,843,369.0 +1.68%
May, 2024 $18.89 $17.37 $1.52 17,542,352.0 +3.87%
Apr, 2024 $20.30 $17.80 $2.50 21,420,829.0 -10.82%
Mar, 2024 $20.24 $19.06 $1.18 17,753,794.0 +1.27%
Feb, 2024 $21.38 $19.30 $2.08 20,252,760.0 -5.56%
Jan, 2024 $21.52 $19.91 $1.61 18,422,315.0 -1.00%

Woodside Energy Group Ltd Adr Stock (WDS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.62 $19.02 $2.60 19,458,817.0 +3.74%
Nov, 2023 $22.24 $20.05 $2.19 14,258,425.0 -6.57%
Oct, 2023 $23.45 $21.46 $1.99 12,656,170.0 -6.57%
Sep, 2023 $24.85 $22.80 $2.05 6,822,929.0 -2.47%
Aug, 2023 $25.65 $23.78 $1.87 8,290,165.0 -7.44%
Jul, 2023 $25.84 $22.36 $3.48 6,588,898.0 +11.25%
Jun, 2023 $24.95 $22.13 $2.82 7,562,641.0 +5.03%
May, 2023 $23.42 $21.23 $2.19 9,737,608.0 -2.99%
Apr, 2023 $23.59 $22.02 $1.57 9,674,335.0 +1.47%
Mar, 2023 $25.96 $19.95 $6.01 17,033,898.0 -7.81%
Feb, 2023 $25.72 $22.93 $2.79 13,352,630.0 -6.35%
Jan, 2023 $26.93 $22.73 $4.20 13,621,919.0 +7.31%
oil_gas_ep EXE
$118.74
price down icon 3.23%
oil_gas_ep EQT
$57.98
price down icon 0.78%
oil_gas_ep TPL
$1,036.82
price up icon 0.17%
$138.26
price down icon 0.88%
oil_gas_ep OXY
$42.67
price up icon 0.18%
Cap:     |  Volume (24h):