Dark

WDS
Woodside Energy Group Limited
stock NYSE ADR

Market Open

Aug 11, 2026 3:22:36 PM EDT

23.33USD+1.127%(+0.26)278,872

23.32Bid 23.33Ask 0.01Spread

Pre-market

Aug 11, 2026 9:00:30 AM EDT

23.26USD+0.824%(+0.19)210

After-hours

Aug 10, 2026 4:59:30 PM EDT

23.05USD-0.087%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	23.0800	23.3700	23.0800	23.3300	+1.127%	278,872	0.000%
2026-08-10	22.6800	23.1298	22.6000	23.0700	+2.899%	586,938	+1.127%
2026-08-07	22.4800	22.6100	22.3550	22.4200	-1.233%	328,412	+4.059%
2026-08-06	22.5800	22.7600	22.3700	22.7000	+3.088%	468,264	+2.775%
2026-08-05	22.5300	22.5450	21.9850	22.0200	-1.784%	1,005,009	+5.949%
2026-08-04	22.7000	22.7000	22.3500	22.4200	-1.190%	684,110	+4.059%
2026-08-03	22.7100	22.8200	22.4500	22.6900	-3.282%	760,778	+2.821%
2026-07-31	23.4100	23.5500	23.2201	23.4600	+0.342%	670,930	-0.554%
2026-07-30	22.9900	23.4100	22.8300	23.3800	+0.646%	1,455,902	-0.214%
2026-07-29	22.9300	23.3700	22.8700	23.2300	+4.923%	1,015,916	+0.430%
2026-07-28	22.4700	22.7095	22.1100	22.1400	+1.560%	1,063,514	+5.375%
2026-07-27	21.7900	22.0900	21.6900	21.8000	-3.369%	630,143	+7.018%
2026-07-24	22.4600	22.7500	22.4300	22.5600	+0.985%	549,356	+3.413%
2026-07-23	22.4900	22.5900	22.3100	22.3400	-0.401%	560,972	+4.432%
2026-07-22	22.4600	22.5900	22.3400	22.4300	+0.900%	436,084	+4.012%
2026-07-21	21.9400	22.2500	21.9400	22.2300	+2.679%	527,827	+4.948%
2026-07-20	21.5500	21.8300	21.3500	21.6500	-0.322%	1,605,632	+7.760%
2026-07-17	21.0900	21.7300	21.0900	21.7200	+5.437%	633,237	+7.413%
2026-07-16	20.6800	20.8000	20.5950	20.6000	-1.341%	772,802	+13.252%
2026-07-15	20.9400	20.9650	20.6300	20.8800	-0.713%	492,394	+11.734%
2026-07-14	21.0800	21.2200	20.9000	21.0300	+2.435%	950,840	+10.937%
2026-07-13	20.4400	20.6600	20.3250	20.5300	+1.734%	698,542	+13.639%
2026-07-10	20.1100	20.2200	20.0100	20.1800	+0.900%	354,893	+15.610%
2026-07-09	20.2700	20.3100	19.9699	20.0000	-1.381%	506,738	+16.650%
2026-07-08	20.0100	20.4250	20.0000	20.2800	+2.321%	783,803	+15.039%
2026-07-07	19.4900	19.8550	19.4900	19.8200	+2.112%	729,470	+17.709%
2026-07-06	19.5000	19.6200	19.3950	19.4100	-0.665%	569,506	+20.196%
2026-07-02	19.4500	19.6400	19.4400	19.5400	+1.086%	607,431	+19.396%
2026-07-01	19.3200	19.5000	19.2950	19.3300	+0.052%	1,024,266	+20.693%
2026-06-30	19.3900	19.4300	19.2900	19.3200	+1.205%	868,206	+20.756%
2026-06-29	19.2200	19.3100	19.0700	19.0900	+0.792%	716,798	+22.211%
2026-06-26	19.0100	19.0750	18.8550	18.9400	-0.630%	571,843	+23.178%
2026-06-25	18.8700	19.1850	18.8000	19.0600	0.000%	637,474	+22.403%
2026-06-24	19.2600	19.2700	19.0000	19.0600	-3.543%	1,256,803	+22.403%
2026-06-23	19.9300	19.9650	19.7200	19.7600	-2.468%	1,161,457	+18.067%
2026-06-22	20.1400	20.3150	19.9600	20.2600	+1.047%	898,097	+15.153%
2026-06-18	20.0000	20.0600	19.6800	20.0500	-0.249%	1,094,676	+16.359%
2026-06-17	20.4100	20.5950	20.0200	20.1000	-3.272%	1,737,441	+16.070%
2026-06-16	20.7300	21.0200	20.7050	20.7800	+0.581%	879,704	+12.271%
2026-06-15	21.2500	21.4200	20.6300	20.6600	-10.446%	2,087,749	+12.924%
2026-06-12	21.8100	24.7100	21.8100	23.0700	+6.167%	6,935,213	+1.127%
2026-06-11	22.1900	22.2800	21.7000	21.7300	-1.362%	599,357	+7.363%
2026-06-10	21.9000	22.3900	21.8500	22.0300	+1.427%	1,021,062	+5.901%
2026-06-09	21.7350	21.8400	21.3800	21.7200	+0.185%	704,215	+7.413%
2026-06-08	21.7100	21.7500	21.4950	21.6800	+1.641%	557,357	+7.611%
2026-06-05	22.0700	22.0700	21.3300	21.3300	-4.393%	671,432	+9.376%
2026-06-04	22.1500	22.4150	22.1500	22.3100	-0.045%	539,454	+4.572%
2026-06-03	22.5300	22.5500	22.2900	22.3200	-0.844%	639,556	+4.525%
2026-06-02	22.3500	22.6400	22.3500	22.5100	+1.442%	515,579	+3.643%
2026-06-01	22.1900	22.4500	22.0800	22.1900	+1.649%	737,927	+5.137%
2026-05-29	21.8400	21.9780	21.6800	21.8300	+0.230%	705,814	+6.871%
2026-05-28	21.9600	21.9600	21.6100	21.7800	+0.369%	437,606	+7.117%
2026-05-27	21.6600	21.8400	21.5100	21.7000	-0.230%	760,628	+7.512%
2026-05-26	22.0600	22.1200	21.7400	21.7500	-3.718%	834,468	+7.264%
2026-05-22	22.7000	22.8200	22.4700	22.5900	+0.133%	625,487	+3.276%
2026-05-21	22.8400	22.9400	22.5000	22.5600	-0.835%	535,564	+3.413%
2026-05-20	23.0800	23.3300	22.6800	22.7500	-2.235%	902,479	+2.549%
2026-05-19	23.0900	23.3100	22.8650	23.2700	+0.780%	447,759	+0.258%
2026-05-18	22.8400	23.2800	22.7900	23.0900	+0.479%	828,620	+1.039%
2026-05-15	22.4300	23.0200	22.4300	22.9800	+2.957%	864,774	+1.523%
2026-05-14	22.2600	22.4800	22.2000	22.3200	-0.579%	574,563	+4.525%
2026-05-13	22.5200	22.5300	22.3400	22.4500	-0.222%	572,669	+3.920%
2026-05-12	22.0500	22.5600	22.0400	22.5000	+1.033%	727,171	+3.689%
2026-05-11	22.2400	22.3300	22.0700	22.2700	+3.245%	641,668	+4.760%
2026-05-08	21.6800	21.8100	21.4423	21.5700	-1.552%	763,640	+8.159%
2026-05-07	21.7600	22.0500	21.5150	21.9100	-2.275%	1,132,724	+6.481%
2026-05-06	22.5600	22.7400	22.2650	22.4200	-4.474%	959,293	+4.059%
2026-05-05	23.4100	23.6000	23.2822	23.4700	+0.043%	581,085	-0.597%
2026-05-04	23.3000	23.5100	23.1400	23.4600	-0.297%	726,608	-0.554%
2026-05-01	23.4600	23.6602	23.1550	23.5300	-1.342%	643,326	-0.850%
2026-04-30	23.8300	23.9976	23.6700	23.8500	-0.625%	1,087,108	-2.180%
2026-04-29	23.8400	24.0700	23.6500	24.0000	+3.181%	900,227	-2.792%
2026-04-28	23.4100	23.4350	23.1650	23.2600	+0.606%	555,101	+0.301%
2026-04-27	23.1600	23.3100	22.9900	23.1200	+0.347%	461,634	+0.908%
2026-04-24	23.0700	23.1800	22.9300	23.0400	+0.043%	743,395	+1.259%
2026-04-23	22.7100	23.2450	22.7000	23.0300	+2.584%	1,119,811	+1.303%
2026-04-22	22.3900	22.5200	22.2600	22.4500	-1.275%	1,238,365	+3.920%
2026-04-21	22.5600	22.7700	22.3100	22.7400	+0.619%	871,368	+2.595%
2026-04-20	22.6800	22.7500	22.5300	22.6000	+0.893%	773,247	+3.230%
2026-04-17	22.8950	22.8950	21.8900	22.4000	-6.080%	1,845,097	+4.152%
2026-04-16	23.5300	23.8700	23.5200	23.8500	+1.145%	640,646	-2.180%
2026-04-15	23.5900	23.8200	23.5100	23.5800	-0.212%	650,634	-1.060%
2026-04-14	23.7500	24.0000	23.5100	23.6300	-1.295%	1,003,067	-1.270%
2026-04-13	24.0600	24.3600	23.8200	23.9400	+1.098%	1,346,958	-2.548%
2026-04-10	23.4200	23.7090	23.4200	23.6800	+1.326%	633,415	-1.478%
2026-04-09	23.7700	23.9450	23.2600	23.3700	-1.100%	1,749,999	-0.171%
2026-04-08	22.8100	23.6450	22.4424	23.6300	-4.254%	3,157,993	-1.270%
2026-04-07	24.6800	24.9100	24.5900	24.6800	+1.106%	759,093	-5.470%
2026-04-06	24.2900	24.5100	24.1000	24.4100	+0.743%	626,642	-4.424%
2026-04-02	24.2700	24.6500	24.0600	24.2300	+2.323%	1,069,130	-3.714%
2026-04-01	23.9800	24.1100	23.5800	23.6800	-0.838%	1,290,504	-1.478%
2026-03-31	24.3200	24.7000	23.5500	23.8800	-1.607%	2,710,433	-2.303%
2026-03-30	24.4000	24.5500	24.1850	24.2700	-2.058%	1,352,980	-3.873%
2026-03-27	24.0700	24.8300	23.8500	24.7800	+4.030%	2,876,192	-5.851%
2026-03-26	24.0000	24.1400	23.7600	23.8200	+0.676%	1,315,092	-2.057%
2026-03-25	23.4800	23.7300	23.3900	23.6600	-2.794%	1,086,052	-1.395%
2026-03-24	24.1800	24.7050	24.1700	24.3400	+2.527%	1,412,456	-4.150%
2026-03-23	22.9800	23.9550	22.9000	23.7400	-1.657%	1,636,198	-1.727%
2026-03-20	24.2000	24.4700	23.9700	24.1400	-1.349%	1,839,242	-3.355%
2026-03-19	24.5900	25.1899	24.3150	24.4700	+7.090%	4,564,018	-4.659%
2026-03-18	22.5300	22.8950	22.5300	22.8500	+0.972%	1,461,166	+2.101%
2026-03-17	22.4400	22.8550	22.3500	22.6300	+1.937%	1,238,603	+3.093%
2026-03-16	22.1800	22.3560	22.0200	22.2000	+0.045%	1,488,367	+5.090%
2026-03-13	22.1000	22.3300	21.7000	22.1900	-0.627%	1,379,346	+5.137%
2026-03-12	22.4400	22.4793	22.2150	22.3300	+0.495%	1,412,449	+4.478%
2026-03-11	21.7100	22.2650	21.7100	22.2200	+3.832%	1,121,469	+4.995%
2026-03-10	21.5300	21.8500	21.0800	21.4000	-2.104%	1,815,654	+9.019%
2026-03-09	21.8500	22.2000	21.3750	21.8600	-2.149%	2,468,703	+6.725%
2026-03-06	21.9300	22.4400	21.7401	22.3400	+2.149%	1,227,686	+4.432%
2026-03-05	22.1100	22.2250	21.7050	21.8700	-0.228%	2,205,364	+6.676%
2026-03-04	21.1500	21.9600	21.0900	21.9200	+1.859%	1,800,041	+6.432%
2026-03-03	21.5900	21.9100	21.1200	21.5200	+0.514%	1,530,762	+8.411%
2026-03-02	21.5300	21.5800	21.0500	21.4100	+4.541%	1,548,143	+8.968%
2026-02-27	20.1900	20.5100	20.1900	20.4800	+3.487%	938,801	+13.916%
2026-02-26	19.7600	19.9550	19.6500	19.7900	-0.901%	922,205	+17.888%
2026-02-25	19.9900	20.1200	19.8400	19.9700	+2.044%	992,518	+16.825%
2026-02-24	19.5000	19.6000	19.3300	19.5700	+2.033%	717,261	+19.213%
2026-02-23	19.4600	19.6200	19.1800	19.1800	-1.388%	783,883	+21.637%
2026-02-20	19.1500	19.4850	19.1200	19.4500	+2.046%	807,375	+19.949%
2026-02-19	19.0000	19.1800	18.8300	19.0600	+1.816%	1,443,783	+22.403%
2026-02-18	18.5800	18.7400	18.2500	18.7200	+2.463%	846,628	+24.626%
2026-02-17	18.2500	18.3150	17.9000	18.2700	-1.880%	944,250	+27.696%
2026-02-13	18.2400	18.6350	18.2300	18.6200	+1.141%	916,501	+25.295%
2026-02-12	18.7000	18.7950	18.2100	18.4100	-1.813%	1,017,328	+26.725%
2026-02-11	18.5500	18.8200	18.5400	18.7500	+1.681%	928,074	+24.427%
2026-02-10	18.5000	18.5700	18.3200	18.4400	-0.432%	428,730	+26.518%
2026-02-09	18.2400	18.5300	18.1794	18.5200	+2.039%	578,456	+25.972%
2026-02-06	17.8000	18.1600	17.7500	18.1500	+1.738%	653,581	+28.540%
2026-02-05	18.0000	18.0900	17.7500	17.8400	-2.032%	1,006,804	+30.774%
2026-02-04	18.0100	18.2400	17.8700	18.2100	+2.303%	1,454,500	+28.116%
2026-02-03	17.3400	17.8400	17.3400	17.8000	+3.308%	958,473	+31.067%
2026-02-02	17.1800	17.4800	17.1200	17.2300	-2.213%	945,540	+35.403%
2026-01-30	17.7700	17.8900	17.4250	17.6200	-0.283%	778,097	+32.406%
2026-01-29	17.7800	18.1200	17.5400	17.6700	+1.435%	1,483,589	+32.032%
2026-01-28	17.4800	17.5600	17.2250	17.4200	+0.403%	671,014	+33.927%
2026-01-27	17.0000	17.3500	16.9550	17.3500	+3.090%	570,818	+34.467%
2026-01-26	16.9100	16.9300	16.7450	16.8300	+0.658%	698,488	+38.622%
2026-01-23	16.5700	16.7650	16.5700	16.7200	+2.076%	516,947	+39.533%
2026-01-22	16.3200	16.4550	16.3200	16.3800	+0.676%	666,530	+42.430%
2026-01-21	16.0000	16.2900	15.9750	16.2700	+2.845%	1,473,779	+43.393%
2026-01-20	15.9100	15.9850	15.7850	15.8200	-0.628%	563,282	+47.472%
2026-01-16	15.7900	15.9300	15.7900	15.9200	+1.015%	677,301	+46.545%
2026-01-15	15.9600	15.9750	15.7600	15.7600	-2.354%	970,690	+48.033%
2026-01-14	15.9700	16.4193	15.9600	16.1400	+2.023%	1,784,407	+44.548%
2026-01-13	15.7300	15.9400	15.7300	15.8200	-1.125%	1,265,794	+47.472%
2026-01-12	15.8900	16.0050	15.8100	16.0000	+0.883%	608,686	+45.813%
2026-01-09	15.7300	15.9550	15.7300	15.8600	+1.019%	553,522	+47.100%
2026-01-08	15.4600	15.7900	15.4500	15.7000	+2.347%	1,148,956	+48.599%
2026-01-07	15.5000	15.5000	15.3250	15.3400	-1.730%	1,277,471	+52.086%
2026-01-06	15.7700	15.8700	15.5701	15.6100	-0.510%	1,219,579	+49.455%
2026-01-05	15.6900	15.7600	15.4050	15.6900	-1.876%	1,299,828	+48.693%
2026-01-02	15.7100	16.0100	15.6400	15.9900	+2.566%	774,335	+45.904%
2025-12-31	15.7000	15.7025	15.5650	15.5900	-0.192%	629,236	+49.647%
2025-12-30	15.6700	15.7250	15.6150	15.6200	+0.644%	543,208	+49.360%
2025-12-29	15.4200	15.5200	15.4200	15.5200	+1.042%	692,858	+50.322%
2025-12-26	15.3500	15.4300	15.3150	15.3600	-0.389%	774,321	+51.888%
2025-12-24	15.5000	15.5500	15.4050	15.4200	-0.388%	423,250	+51.297%
2025-12-23	15.4900	15.5500	15.3500	15.4800	+1.641%	1,349,686	+50.711%
2025-12-22	15.1600	15.2500	15.1190	15.2300	+2.215%	1,336,194	+53.185%
2025-12-19	14.8400	15.1350	14.8400	14.9000	+2.195%	2,402,751	+56.577%
2025-12-18	15.1500	15.1500	14.5701	14.5800	-5.631%	2,960,061	+60.014%
2025-12-17	15.6000	15.6100	15.3500	15.4500	-1.278%	1,897,430	+51.003%
2025-12-16	15.9200	15.9400	15.5050	15.6500	-2.735%	1,215,873	+49.073%
2025-12-15	16.2400	16.2850	15.9400	16.0900	-0.801%	1,019,661	+44.997%
2025-12-12	16.4300	16.4550	16.2000	16.2200	-0.977%	447,844	+43.835%
2025-12-11	16.3500	16.5050	16.3500	16.3800	-0.607%	420,481	+42.430%
2025-12-10	16.4800	16.5150	16.2200	16.4800	0.000%	585,308	+41.566%
2025-12-09	16.4700	16.5800	16.4450	16.4800	+0.122%	592,624	+41.566%
2025-12-08	16.6300	16.7167	16.4550	16.4600	-0.724%	590,847	+41.738%
2025-12-05	16.7400	16.8800	16.5600	16.5800	-1.835%	550,495	+40.712%
2025-12-04	16.9100	16.9500	16.8200	16.8900	+0.059%	578,776	+38.129%
2025-12-03	16.7600	16.9750	16.7600	16.8800	+1.321%	841,298	+38.211%
2025-12-02	16.6200	16.6950	16.5000	16.6600	+1.031%	500,568	+40.036%
2025-12-01	16.4700	16.6300	16.4600	16.4900	+0.795%	488,267	+41.480%
2025-11-28	16.2600	16.4050	16.2100	16.3600	-0.547%	228,663	+42.604%
2025-11-26	16.3400	16.4999	16.3050	16.4500	+1.231%	497,783	+41.824%
2025-11-25	16.3000	16.3000	16.0300	16.2500	-0.246%	526,829	+43.569%
2025-11-24	16.2700	16.3600	16.0700	16.2900	-1.093%	555,032	+43.217%
2025-11-21	16.3900	16.5850	16.3450	16.4700	-0.723%	650,430	+41.651%
2025-11-20	17.0100	17.0950	16.5800	16.5900	-2.066%	736,897	+40.627%
2025-11-19	16.9400	16.9800	16.8600	16.9400	-0.528%	588,680	+37.721%
2025-11-18	16.9900	17.1224	16.8650	17.0300	-0.873%	829,142	+36.994%
2025-11-17	17.2900	17.4100	17.0950	17.1800	-0.923%	741,070	+35.797%
2025-11-14	17.1700	17.3650	17.0400	17.3400	+1.404%	713,776	+34.544%
2025-11-13	17.1700	17.3500	17.0645	17.1000	-2.174%	1,072,514	+36.433%
2025-11-12	17.4700	17.5500	17.4300	17.4800	-0.682%	544,448	+33.467%
2025-11-11	17.3300	17.6100	17.2900	17.6000	+2.266%	783,410	+32.557%
2025-11-10	17.0000	17.2250	16.9400	17.2100	+1.895%	657,786	+35.561%
2025-11-07	16.6500	16.9050	16.6100	16.8900	+2.116%	668,129	+38.129%
2025-11-06	16.5500	16.6150	16.4400	16.5400	+0.977%	645,408	+41.052%
2025-11-05	16.3000	16.4900	16.2650	16.3800	+0.738%	700,672	+42.430%
2025-11-04	16.1400	16.2850	16.0650	16.2600	-0.854%	601,967	+43.481%
2025-11-03	16.3000	16.4000	16.1850	16.4000	+1.172%	1,143,365	+42.256%
2025-10-31	16.1800	16.3050	16.1250	16.2100	+1.249%	703,959	+43.924%
2025-10-30	16.0200	16.1100	15.9400	16.0100	+0.250%	511,683	+45.721%
2025-10-29	15.9800	16.1000	15.9150	15.9700	+0.630%	620,451	+46.086%
2025-10-28	15.9100	15.9200	15.8200	15.8700	-1.551%	557,414	+47.007%
2025-10-27	16.0800	16.1400	16.0500	16.1200	+1.447%	712,826	+44.727%
2025-10-24	15.9400	16.0000	15.8900	15.8900	-0.251%	546,075	+46.822%
2025-10-23	15.7500	15.9850	15.7350	15.9300	+4.322%	1,069,076	+46.453%
2025-10-22	15.0050	15.3550	14.9900	15.2700	+5.602%	1,400,126	+52.783%
2025-10-21	14.5200	14.5600	14.3750	14.4600	-0.345%	701,702	+61.342%
2025-10-20	14.4800	14.5750	14.4450	14.5100	+0.485%	586,618	+60.786%
2025-10-17	14.4200	14.4650	14.3150	14.4400	-0.756%	644,051	+61.565%
2025-10-16	14.6700	14.7500	14.4950	14.5500	+0.069%	737,746	+60.344%
2025-10-15	14.5600	14.6550	14.4600	14.5400	+0.623%	614,811	+60.454%
2025-10-14	14.2800	14.5150	14.2700	14.4500	-0.207%	765,648	+61.453%
2025-10-13	14.5100	14.5400	14.3800	14.4800	+1.401%	665,052	+61.119%
2025-10-10	14.7100	14.7500	14.2742	14.2800	-3.448%	945,821	+63.375%
2025-10-09	15.1200	15.1450	14.7713	14.7900	-1.988%	783,483	+57.742%
2025-10-08	15.1300	15.1300	15.0050	15.0900	-0.789%	509,653	+54.606%
2025-10-07	15.2100	15.2700	15.1050	15.2100	-0.718%	670,265	+53.386%
2025-10-06	15.2800	15.3600	15.2250	15.3200	+0.459%	571,856	+52.285%
2025-10-03	15.1200	15.2900	15.1000	15.2500	+1.939%	598,190	+52.984%
2025-10-02	15.1400	15.1600	14.9300	14.9600	-1.319%	714,044	+55.949%
2025-10-01	15.0800	15.1800	15.0650	15.1600	+0.731%	495,342	+53.892%
2025-09-30	15.0800	15.0800	14.9850	15.0500	-0.331%	764,757	+55.017%
2025-09-29	15.3350	15.3350	15.1000	15.1000	-1.629%	801,558	+54.503%
2025-09-26	15.4300	15.4400	15.3050	15.3500	-0.712%	784,262	+51.987%
2025-09-25	15.3300	15.4650	15.3200	15.4600	+0.782%	751,587	+50.906%
2025-09-24	15.0800	15.3800	15.0800	15.3400	+1.388%	884,271	+52.086%
2025-09-23	15.2200	15.3200	15.1200	15.1300	+0.332%	1,087,684	+54.197%
2025-09-22	15.1600	15.1600	15.0100	15.0800	-0.396%	768,531	+54.708%
2025-09-19	15.2500	15.2500	15.0900	15.1400	-0.916%	898,968	+54.095%
2025-09-18	15.4200	15.4300	15.2800	15.2800	-5.562%	1,363,983	+52.683%
2025-09-17	16.3500	16.3600	16.0950	16.1800	-1.161%	1,152,583	+44.190%
2025-09-16	16.2500	16.3700	16.2100	16.3700	+1.488%	837,817	+42.517%
2025-09-15	16.1500	16.1700	16.0705	16.1300	+0.436%	389,168	+44.637%
2025-09-12	16.2200	16.3400	16.0350	16.0600	-3.486%	833,628	+45.268%
2025-09-11	16.4600	16.6700	16.4500	16.6400	+0.665%	705,868	+40.204%
2025-09-10	16.3400	16.5350	16.3400	16.5300	+1.848%	785,981	+41.137%
2025-09-09	16.3300	16.4710	16.2200	16.2300	-0.734%	905,399	+43.746%
2025-09-08	16.5500	16.5550	16.2600	16.3500	-1.802%	697,499	+42.691%
2025-09-05	16.7300	16.7500	16.5000	16.6500	-0.478%	678,409	+40.120%
2025-09-04	16.8100	16.8100	16.7110	16.7300	-0.417%	724,528	+39.450%
2025-09-03	16.9900	17.0650	16.7850	16.8000	-1.926%	492,739	+38.869%
2025-09-02	17.1200	17.1350	16.9250	17.1300	-0.291%	851,351	+36.194%
2025-08-29	17.0200	17.2100	17.0200	17.1800	-2.718%	439,465	+35.797%
2025-08-28	17.4500	17.6800	17.4400	17.6600	+0.398%	539,601	+32.106%
2025-08-27	17.3800	17.6000	17.3500	17.5900	+1.267%	521,230	+32.632%
2025-08-26	17.4700	17.4900	17.3600	17.3700	-0.515%	394,116	+34.312%
2025-08-25	17.3300	17.5300	17.3250	17.4600	-0.057%	508,606	+33.620%
2025-08-22	17.1500	17.4950	17.1500	17.4700	+2.224%	849,948	+33.543%
2025-08-21	16.9000	17.1250	16.8800	17.0900	+1.485%	629,915	+36.513%
2025-08-20	16.7500	16.9150	16.6550	16.8400	+1.446%	603,849	+38.539%
2025-08-19	16.8700	16.9322	16.3100	16.6000	-4.598%	1,643,133	+40.542%
2025-08-18	17.5000	17.5000	17.3150	17.4000	-0.571%	683,992	+34.080%
2025-08-15	17.4600	17.5800	17.3850	17.5000	-0.455%	584,961	+33.314%
2025-08-14	17.5300	17.5800	17.4300	17.5800	-0.566%	719,774	+32.708%
2025-08-13	17.5100	17.7000	17.5100	17.6800	+0.626%	466,988	+31.957%
2025-08-12	17.5300	17.6500	17.4400	17.5700	+0.630%	365,813	+32.783%
2025-08-11	17.4600	17.5650	17.3800	17.4600	+0.230%	400,115	+33.620%
2025-08-08	17.4100	17.5900	17.3600	17.4200	+0.057%	562,384	+33.927%
2025-08-07	17.4900	17.6700	17.3500	17.4100	+0.694%	861,079	+34.003%
2025-08-06	17.5000	17.6100	17.2850	17.2900	+0.465%	511,844	+34.933%
2025-08-05	17.1900	17.2300	17.1100	17.2100	+1.654%	559,101	+35.561%
2025-08-04	16.8200	16.9700	16.8200	16.9300	+0.475%	393,008	+37.803%
2025-08-01	17.0000	17.0400	16.7100	16.8500	-0.473%	770,187	+38.457%
2025-07-31	16.9400	17.1150	16.8800	16.9300	-0.762%	729,393	+37.803%
2025-07-30	17.2500	17.3000	16.9700	17.0600	-3.178%	707,265	+36.753%
2025-07-29	17.2400	17.6600	17.2400	17.6200	+2.561%	919,726	+32.406%
2025-07-28	17.1400	17.2000	17.0900	17.1800	+0.233%	639,446	+35.797%
2025-07-25	17.0300	17.1900	17.0242	17.1400	+2.085%	875,465	+36.114%
2025-07-24	16.7500	16.8400	16.6633	16.7900	-0.060%	606,027	+38.952%
2025-07-23	16.5000	16.8300	16.4800	16.8000	+2.815%	750,253	+38.869%
2025-07-22	16.1000	16.3900	16.0700	16.3400	+1.680%	584,049	+42.778%
2025-07-21	16.0800	16.1550	16.0201	16.0700	+2.032%	790,106	+45.177%
2025-07-18	15.9900	16.0450	15.7500	15.7500	-0.881%	511,136	+48.127%
2025-07-17	15.6100	15.9000	15.5900	15.8900	+0.953%	588,024	+46.822%
2025-07-16	15.5300	15.8100	15.5300	15.7400	+1.352%	568,168	+48.221%
2025-07-15	15.7500	15.8250	15.5150	15.5300	-1.209%	502,833	+50.225%
2025-07-14	15.8300	15.8358	15.6800	15.7200	-1.008%	353,379	+48.410%
2025-07-11	15.7800	15.9400	15.7191	15.8800	+0.506%	413,167	+46.914%
2025-07-10	15.6500	15.8000	15.5600	15.8000	+0.701%	607,489	+47.658%
2025-07-09	15.7100	15.8100	15.6000	15.6900	-0.633%	460,917	+48.693%
2025-07-08	15.5800	15.8800	15.5400	15.7900	+1.674%	887,901	+47.752%
2025-07-07	15.6100	15.6699	15.4150	15.5300	-1.584%	567,884	+50.225%
2025-07-03	15.8200	15.8650	15.7300	15.7800	-0.316%	379,070	+47.845%
2025-07-02	15.6500	15.8400	15.5100	15.8300	+1.670%	742,896	+47.378%
2025-07-01	15.5400	15.6200	15.3700	15.5700	+0.907%	639,689	+49.839%
2025-06-30	15.4400	15.4450	15.3000	15.4300	+0.065%	924,353	+51.199%
2025-06-27	15.5600	15.5600	15.3050	15.4200	-1.470%	952,485	+51.297%
2025-06-26	15.5800	15.7300	15.5800	15.6500	+0.968%	663,045	+49.073%
2025-06-25	15.5500	15.5600	15.4000	15.5000	-0.513%	825,862	+50.516%
2025-06-24	15.7200	15.8800	15.5600	15.5800	-3.708%	1,423,483	+49.743%
2025-06-23	16.6700	16.6700	16.1000	16.1800	-3.518%	1,542,230	+44.190%
2025-06-20	16.7000	16.8000	16.6600	16.7700	+0.963%	835,168	+39.117%
2025-06-18	16.5900	16.7600	16.5900	16.6100	+0.667%	1,625,449	+40.458%
2025-06-17	16.8100	16.9400	16.3800	16.5000	-0.662%	4,890,074	+41.394%
2025-06-16	16.6400	16.9000	16.5634	16.6100	+1.902%	1,862,387	+40.458%
2025-06-13	16.0000	16.3000	15.9400	16.3000	+5.433%	1,401,923	+43.129%
2025-06-12	15.3900	15.5300	15.3494	15.4600	-1.024%	506,712	+50.906%
2025-06-11	15.4000	15.6450	15.3600	15.6200	+2.696%	898,556	+49.360%
2025-06-10	15.1000	15.2500	15.0750	15.2100	+1.332%	532,106	+53.386%
2025-06-09	15.1200	15.2650	14.9400	15.0100	-0.266%	2,512,521	+55.430%
2025-06-06	14.9600	15.0800	14.9500	15.0500	+1.279%	424,562	+55.017%
2025-06-05	14.8000	14.9450	14.7400	14.8600	+1.642%	742,202	+56.999%
2025-06-04	14.7000	14.8880	14.6200	14.6200	+0.689%	607,275	+59.576%
2025-06-03	14.3900	14.5769	14.3000	14.5200	+0.069%	567,242	+60.675%
2025-06-02	14.4500	14.5400	14.2900	14.5100	+1.256%	1,120,939	+60.786%
2025-05-30	14.4300	14.4300	14.2250	14.3300	-1.444%	669,276	+62.805%
2025-05-29	14.4600	14.5700	14.3700	14.5400	+1.964%	813,362	+60.454%
2025-05-28	14.3500	14.3599	14.2000	14.2600	+1.784%	609,672	+63.604%
2025-05-27	13.9100	14.0400	13.8100	14.0100	+0.502%	1,180,457	+66.524%
2025-05-23	13.7300	14.0091	13.7300	13.9400	+1.235%	532,384	+67.360%
2025-05-22	13.7800	13.8550	13.5800	13.7700	-0.217%	572,311	+69.426%
2025-05-21	14.0000	14.0000	13.8000	13.8000	-0.933%	470,243	+69.058%
2025-05-20	13.9300	13.9700	13.8050	13.9300	-0.713%	681,333	+67.480%
2025-05-19	13.9800	14.0600	13.8892	14.0300	-0.355%	580,892	+66.287%
2025-05-16	14.1200	14.1400	14.0200	14.0800	-0.705%	476,772	+65.696%
2025-05-15	14.0400	14.2814	14.0000	14.1800	-0.770%	578,018	+64.528%
2025-05-14	14.2800	14.4450	14.2500	14.2900	+0.634%	974,868	+63.261%
2025-05-13	13.7300	14.2100	13.7100	14.2000	+5.341%	1,459,309	+64.296%
2025-05-12	13.5400	13.5900	13.3850	13.4800	+2.044%	910,962	+73.071%
2025-05-09	13.3300	13.3500	13.1300	13.2100	+0.456%	622,748	+76.609%
2025-05-08	13.1000	13.2100	12.9700	13.1500	+1.623%	1,060,884	+77.414%
2025-05-07	13.0100	13.0600	12.9000	12.9400	+0.232%	778,130	+80.294%
2025-05-06	12.9600	13.0000	12.7800	12.9100	+0.467%	1,079,336	+80.713%
2025-05-05	12.9900	13.0500	12.8100	12.8500	-3.311%	1,028,238	+81.556%
2025-05-02	13.1700	13.3400	13.1000	13.2900	+3.183%	988,924	+75.546%
2025-05-01	12.9000	13.0300	12.7400	12.8800	-0.541%	1,424,720	+81.134%
2025-04-30	13.1600	13.1900	12.8900	12.9500	-0.918%	1,095,915	+80.154%
2025-04-29	13.2300	13.2600	13.0600	13.0700	+0.230%	708,682	+78.500%
2025-04-28	12.9100	13.0900	12.9100	13.0400	+1.085%	729,409	+78.911%
2025-04-25	12.8200	12.9600	12.7805	12.9000	+0.078%	561,634	+80.853%
2025-04-24	12.8800	12.9700	12.7850	12.8900	+0.546%	755,370	+80.993%
2025-04-23	13.2100	13.2300	12.8000	12.8200	+0.156%	645,908	+81.981%
2025-04-22	12.7400	12.8800	12.6100	12.8000	+0.708%	960,578	+82.266%
2025-04-21	12.6800	12.8000	12.4800	12.7100	-0.781%	1,057,507	+83.556%
2025-04-17	12.6800	12.9700	12.6700	12.8100	+2.974%	1,010,607	+82.123%
2025-04-16	12.4800	12.6100	12.3550	12.4400	-0.080%	842,030	+87.540%
2025-04-15	12.5600	12.6750	12.3950	12.4500	-1.033%	997,076	+87.390%
2025-04-14	12.6600	12.7899	12.3700	12.5800	+0.963%	1,382,689	+85.453%
2025-04-11	12.1600	12.5500	11.9900	12.4600	+2.975%	1,162,247	+87.239%
2025-04-10	12.2100	12.2300	11.7600	12.1000	-3.277%	2,035,261	+92.810%
2025-04-09	11.3500	12.6300	11.3400	12.5100	+8.783%	2,301,143	+86.491%
2025-04-08	12.2000	12.2430	11.4100	11.5000	-0.347%	1,845,149	+102.870%
2025-04-07	11.7100	12.1650	11.2600	11.5400	-0.774%	2,551,708	+102.166%
2025-04-04	12.5300	12.5300	11.5000	11.6300	-14.611%	2,289,242	+100.602%
2025-04-03	14.1900	14.2400	13.5950	13.6200	-6.327%	1,810,282	+71.292%
2025-04-02	14.5000	14.5600	14.3950	14.5400	-1.424%	824,720	+60.454%
2025-04-01	14.6400	14.7800	14.5600	14.7500	+1.794%	1,004,528	+58.169%
2025-03-31	14.5000	14.6300	14.3100	14.4900	-2.817%	1,089,477	+61.008%
2025-03-28	14.9500	15.0200	14.8500	14.9100	+0.134%	647,958	+56.472%
2025-03-27	14.8400	14.9699	14.7900	14.8900	+1.224%	818,409	+56.682%
2025-03-26	14.6700	14.8150	14.6500	14.7100	+0.961%	576,093	+58.600%
2025-03-25	14.6500	14.7150	14.5000	14.5700	+0.275%	852,056	+60.124%
2025-03-24	14.4000	14.5950	14.4000	14.5300	+2.324%	963,918	+60.564%
2025-03-21	14.4400	14.4700	14.1550	14.2000	-1.526%	1,034,818	+64.296%
2025-03-20	14.4400	14.6000	14.2900	14.4200	-1.704%	757,202	+61.789%
2025-03-19	14.5100	14.7450	14.4850	14.6700	+1.103%	779,762	+59.032%
2025-03-18	14.6600	14.6600	14.4250	14.5100	-0.956%	850,862	+60.786%
2025-03-17	14.4800	14.7900	14.4800	14.6500	+1.949%	1,199,079	+59.249%
2025-03-14	14.1300	14.3700	14.1100	14.3700	+1.555%	1,076,731	+62.352%
2025-03-13	14.3700	14.4300	14.1050	14.1500	-1.325%	908,633	+64.876%
2025-03-12	14.3500	14.4500	14.2900	14.3400	-0.693%	806,110	+62.692%
2025-03-11	14.6100	14.7000	14.3200	14.4400	+0.487%	1,314,933	+61.565%
2025-03-10	14.5100	14.6500	14.2150	14.3700	-0.416%	1,305,627	+62.352%
2025-03-07	14.3500	14.6600	14.3500	14.4300	-4.374%	1,156,296	+61.677%
2025-03-06	14.9400	15.1100	14.8650	15.0900	-0.330%	1,095,195	+54.606%
2025-03-05	15.1000	15.2000	14.8850	15.1400	-0.066%	751,129	+54.095%
2025-03-04	15.1100	15.2500	14.7900	15.1500	-1.239%	990,386	+53.993%
2025-03-03	15.6700	15.8300	15.1600	15.3400	-0.065%	1,470,248	+52.086%
2025-02-28	15.4000	15.4800	15.2000	15.3500	-1.032%	650,584	+51.987%
2025-02-27	15.6400	15.6450	15.4800	15.5100	+0.323%	1,027,763	+50.419%
2025-02-26	15.9100	15.9100	15.4000	15.4600	+3.135%	1,201,864	+50.906%
2025-02-25	15.3000	15.3400	14.8500	14.9900	+2.601%	1,228,987	+55.637%
2025-02-24	14.8100	14.8100	14.5400	14.6100	+0.068%	1,173,627	+59.685%
2025-02-21	14.9100	14.9850	14.5100	14.6000	-3.054%	975,587	+59.795%
2025-02-20	14.8800	15.1300	14.8800	15.0600	+2.449%	612,816	+54.914%

.dark-mode .vhms84{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhms84{ color: #333333; background-color: white; border: 2px solid #333333; }WDSWoodside Energy Group Limitedstock NYSE ADR

WDS
Woodside Energy Group Limited
stock NYSE ADR