15.09
price down icon0.79%   -0.12
pre-market  Pre-market:  15.09  
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 October 08, 2025, is $15.09.
  • 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 34.01% to $15.09 now.
  • The 52-week high stock price for WDS is $17.70, representing a 17.30% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for WDS is $11.26, indicating a -25.38% 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
Oct 08, 2025 $15.13 $15.01 $0.125 503,191.0 -0.79%
Oct 07, 2025 $15.27 $15.11 $0.165 669,322.0 -0.72%
Oct 06, 2025 $15.36 $15.22 $0.135 565,596.0 +0.46%
Oct 03, 2025 $15.29 $15.10 $0.19 598,123.0 +1.94%
Oct 02, 2025 $15.16 $14.93 $0.23 703,153.0 -1.32%
Oct 01, 2025 $15.18 $15.06 $0.115 493,693.0 +0.73%
Sep 30, 2025 $15.08 $14.98 $0.095 757,565.0 -0.33%
Sep 29, 2025 $15.34 $15.10 $0.235 801,554.0 -1.63%
Sep 26, 2025 $15.44 $15.30 $0.135 784,053.0 -0.71%
Sep 25, 2025 $15.46 $15.32 $0.145 751,559.0 +0.78%
Sep 24, 2025 $15.38 $15.08 $0.30 883,605.0 +1.39%
Sep 23, 2025 $15.32 $15.12 $0.20 1,087,622.0 +0.33%
Sep 22, 2025 $15.16 $15.01 $0.15 767,221.0 -0.40%
Sep 19, 2025 $15.25 $15.09 $0.16 898,589.0 -0.92%
Sep 18, 2025 $15.43 $15.28 $0.15 1,360,455.0 -5.56%
Sep 17, 2025 $16.36 $16.09 $0.265 1,120,539.0 -1.16%
Sep 16, 2025 $16.37 $16.21 $0.16 835,295.0 +1.49%
Sep 15, 2025 $16.17 $16.07 $0.0995 388,766.0 +0.44%
Sep 12, 2025 $16.34 $16.04 $0.305 799,739.0 -3.49%
Sep 11, 2025 $16.67 $16.45 $0.22 705,866.0 +0.67%
Sep 10, 2025 $16.54 $16.34 $0.195 752,083.0 +1.85%
Sep 09, 2025 $16.47 $16.22 $0.251 905,327.0 -0.73%

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
Oct, 2025 $15.36 $14.93 $0.43 4,036,269.0 +0.27%
Sep, 2025 $17.14 $14.98 $2.15 16,920,659.0 -12.40%
Aug, 2025 $17.70 $16.31 $1.39 11,725,657.0 +1.48%
Jul, 2025 $17.66 $15.37 $2.29 13,455,257.0 +9.72%
Jun, 2025 $16.94 $14.29 $2.65 24,850,801.0 +7.68%
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
$108.68
price down icon 0.30%
oil_gas_ep DVN
$34.97
price down icon 0.06%
oil_gas_ep EQT
$56.41
price down icon 1.31%
oil_gas_ep TPL
$952.92
price down icon 0.70%
$149.07
price up icon 0.11%
Cap:     |  Volume (24h):