Get the Stockscreener App
16.59
2.07%
-0.35
After Hours:
16.59
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 November 20, 2025, is $16.59.
- 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 47.34% to $16.59 now.
- The 52-week high stock price for WDS is $17.70, representing a 6.69% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for WDS is $11.26, indicating a -32.13% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2025 | $17.09 | $16.58 | $0.515 | 736,515.0 | -2.07% |
| Nov 19, 2025 | $16.98 | $16.86 | $0.12 | 588,621.0 | -0.53% |
| Nov 18, 2025 | $17.12 | $16.86 | $0.2574 | 829,132.0 | -0.87% |
| Nov 17, 2025 | $17.41 | $17.09 | $0.315 | 739,743.0 | -0.92% |
| Nov 14, 2025 | $17.36 | $17.04 | $0.325 | 713,760.0 | +1.40% |
| Nov 13, 2025 | $17.35 | $17.06 | $0.2855 | 1,072,352.0 | -2.17% |
| Nov 12, 2025 | $17.55 | $17.43 | $0.12 | 530,442.0 | -0.68% |
| Nov 11, 2025 | $17.61 | $17.29 | $0.32 | 783,051.0 | +2.27% |
| Nov 10, 2025 | $17.23 | $16.94 | $0.285 | 657,527.0 | +1.89% |
| Nov 07, 2025 | $16.91 | $16.61 | $0.295 | 667,998.0 | +2.12% |
| Nov 06, 2025 | $16.61 | $16.44 | $0.175 | 632,294.0 | +0.98% |
| Nov 05, 2025 | $16.49 | $16.27 | $0.225 | 700,141.0 | +0.74% |
| Nov 04, 2025 | $16.29 | $16.07 | $0.22 | 601,863.0 | -0.85% |
| Nov 03, 2025 | $16.40 | $16.18 | $0.215 | 1,143,195.0 | +1.17% |
| Oct 31, 2025 | $16.30 | $16.12 | $0.18 | 703,886.0 | +1.25% |
| Oct 30, 2025 | $16.11 | $15.94 | $0.17 | 511,682.0 | +0.25% |
| Oct 29, 2025 | $16.10 | $15.91 | $0.185 | 619,910.0 | +0.63% |
| Oct 28, 2025 | $15.92 | $15.82 | $0.10 | 555,290.0 | -1.55% |
| Oct 27, 2025 | $16.14 | $16.05 | $0.09 | 711,775.0 | +1.45% |
| Oct 24, 2025 | $16.00 | $15.89 | $0.11 | 545,365.0 | -0.25% |
| Oct 23, 2025 | $15.98 | $15.73 | $0.25 | 1,068,416.0 | +4.32% |
| Oct 22, 2025 | $15.36 | $14.99 | $0.365 | 1,392,965.0 | +5.60% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $17.61 | $16.07 | $1.54 | 11,133,149.0 | +2.34% |
| Oct, 2025 | $16.30 | $14.27 | $2.04 | 16,071,131.0 | +7.71% |
| 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% |
4.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):