17.59
price up icon1.27%   0.22
after-market After Hours: 17.52 -0.07 -0.40%
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 August 27, 2025, is $17.59.
  • 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 56.22% to $17.59 now.
  • The 52-week high stock price for WDS is $18.44, representing a 4.83% increase from the current share price, occurred on August 27, 2024.
  • The 52-week low stock price for WDS is $11.26, indicating a -35.99% 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
Aug 27, 2025 $17.60 $17.35 $0.25 520,905.0 +1.27%
Aug 26, 2025 $17.49 $17.36 $0.13 394,077.0 -0.57%
Aug 25, 2025 $17.53 $17.32 $0.205 486,005.0 +0.00%
Aug 22, 2025 $17.50 $17.15 $0.345 543,448.0 +2.22%
Aug 21, 2025 $17.12 $16.88 $0.245 627,811.0 +1.48%
Aug 20, 2025 $16.91 $16.66 $0.26 603,480.0 +1.45%
Aug 19, 2025 $16.93 $16.31 $0.6222 1,336,451.0 -4.60%
Aug 18, 2025 $17.50 $17.32 $0.185 659,992.0 -0.57%
Aug 15, 2025 $17.58 $17.39 $0.195 584,911.0 -0.46%
Aug 14, 2025 $17.58 $17.43 $0.15 420,363.0 -0.57%
Aug 13, 2025 $17.70 $17.51 $0.19 466,967.0 +0.63%
Aug 12, 2025 $17.65 $17.44 $0.21 365,812.0 +0.63%
Aug 11, 2025 $17.57 $17.38 $0.185 400,115.0 +0.23%
Aug 08, 2025 $17.59 $17.36 $0.23 562,384.0 +0.06%
Aug 07, 2025 $17.67 $17.35 $0.32 540,023.0 +0.69%
Aug 06, 2025 $17.61 $17.29 $0.325 511,844.0 +0.46%
Aug 05, 2025 $17.23 $17.11 $0.12 558,632.0 +1.65%
Aug 04, 2025 $16.97 $16.82 $0.15 393,008.0 +0.47%
Aug 01, 2025 $17.04 $16.71 $0.33 770,184.0 -0.47%
Jul 31, 2025 $17.11 $16.88 $0.235 728,977.0 -0.76%
Jul 30, 2025 $17.30 $16.97 $0.33 706,942.0 -3.18%
Jul 29, 2025 $17.66 $17.24 $0.42 919,543.0 +2.56%

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
Aug, 2025 $17.70 $16.31 $1.39 11,267,317.0 +3.90%
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 EQT
$51.35
price down icon 2.58%
$147.06
price up icon 2.15%
oil_gas_ep EXE
$95.30
price down icon 1.02%
oil_gas_ep DVN
$35.56
price up icon 0.94%
oil_gas_ep TPL
$908.70
price down icon 0.26%
Cap:     |  Volume (24h):