Canada markets open in 2 hours 6 minutes

Woodside Energy Group Ltd (WDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.98+0.27 (+1.52%)
At close: 04:00PM EDT
18.11 +0.13 (+0.72%)
Pre-Market: 07:03AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.9218.0817.8317.9817.98710,765
May 02, 202417.5717.7917.5217.7117.71992,600
May 01, 202417.6517.7217.3717.4717.47872,800
Apr 30, 202418.3518.3517.8017.8117.811,091,000
Apr 29, 202418.4318.4918.3518.4718.47908,900
Apr 26, 202418.3718.4218.2618.3518.35773,900
Apr 25, 202418.2018.4518.1218.4218.421,163,000
Apr 24, 202418.4218.4818.2318.2418.241,092,100
Apr 23, 202418.4118.5718.2818.4618.46957,600
Apr 22, 202418.4818.5018.1918.4218.421,860,600
Apr 19, 202418.7418.9818.7018.7618.761,024,200
Apr 18, 202418.8618.9018.6518.7618.76804,700
Apr 17, 202419.0019.1618.7918.8618.86789,900
Apr 16, 202419.0819.0918.8419.0019.001,339,500
Apr 15, 202419.4519.5719.2319.2519.25760,600
Apr 12, 202419.7619.8819.3519.3519.35556,000
Apr 11, 202420.0020.1019.6619.8419.841,254,500
Apr 10, 202419.6219.6519.3219.4819.48809,700
Apr 09, 202419.9120.0519.7419.8819.88712,000
Apr 08, 202420.1320.2219.9520.1420.141,329,200
Apr 05, 202420.1720.3020.0120.2420.24446,400
Apr 04, 202419.9820.2119.9820.0720.07937,300
Apr 03, 202419.9220.0819.8919.9219.921,094,600
Apr 02, 202419.8219.9219.7319.8919.89839,500
Apr 01, 202419.9720.0519.7919.9919.991,165,900
Mar 28, 202420.0220.1019.9319.9719.97998,700
Mar 27, 202419.7120.0019.6819.9919.99627,400
Mar 26, 202419.8319.8719.6719.6919.69676,100
Mar 25, 202419.5219.7219.5219.7019.70728,800
Mar 22, 202419.5719.5719.3419.3519.35464,000
Mar 21, 202419.8719.9119.7719.7819.78667,700
Mar 20, 202419.7219.9519.5919.9119.91771,800
Mar 19, 202419.6119.8019.6119.7919.79818,000
Mar 18, 202419.2719.3919.2219.3719.37834,200
Mar 15, 202419.3519.6319.3419.4819.48873,200
Mar 14, 202419.2819.3019.1119.1919.19577,800
Mar 13, 202419.1419.3219.1319.2819.28709,900
Mar 12, 202419.2219.2619.0619.1519.15834,200
Mar 11, 202419.2919.4619.2219.4519.451,203,600
Mar 08, 202419.8619.9419.5819.7219.721,501,100
Mar 07, 202419.5519.6819.3819.4619.461,500,600
Mar 07, 20240.6 Dividend
Mar 06, 202419.9820.1519.9720.0619.46815,900
Mar 05, 202419.6819.8219.6019.6519.061,057,100
Mar 04, 202419.7719.9719.7319.7519.161,200,100
Mar 01, 202420.0320.2419.9820.1719.571,095,800
Feb 29, 202419.7119.8619.6519.7219.131,330,500
Feb 28, 202419.7119.7119.3019.3518.77935,100
Feb 27, 202419.8419.9919.8119.9919.39853,500
Feb 26, 202419.6619.8719.5719.7319.141,030,600
Feb 23, 202419.8519.9119.7019.7619.17757,900
Feb 22, 202419.9820.1619.9220.0419.441,053,900
Feb 21, 202419.6920.0219.6619.9819.38984,900
Feb 20, 202419.8419.8419.5619.6019.011,009,400
Feb 16, 202419.9620.1219.9120.0219.421,361,800
Feb 15, 202419.8220.2119.7820.2119.611,366,900
Feb 14, 202420.2520.3119.9020.0719.471,434,000
Feb 13, 202420.2420.2419.7619.8519.26910,500
Feb 12, 202420.3520.5720.2920.5319.92776,600
Feb 09, 202420.7120.8020.4520.5619.95707,800
Feb 08, 202420.8921.2320.8921.1820.55659,800
Feb 07, 202421.2421.2920.9821.1920.56732,700
Feb 06, 202421.0421.3820.9921.2320.60958,900
Feb 05, 202420.6620.7520.4220.7220.101,155,300
Feb 02, 202421.0021.0220.7120.7920.171,174,900
Feb 01, 202421.0321.1120.7120.9220.291,164,600
Jan 31, 202421.2421.3520.8220.8820.26978,500
Jan 30, 202420.8621.3420.8121.2820.641,729,500
Jan 29, 202420.8420.9520.6420.9220.291,112,900
Jan 26, 202420.7020.7320.4520.6720.05659,800
Jan 25, 202420.5720.7020.4220.6620.04583,600
Jan 24, 202420.7020.7520.3620.3819.77962,000
Jan 23, 202420.3420.5120.2920.5119.90648,900
Jan 22, 202420.3620.5720.3020.4319.82995,000
Jan 19, 202420.1620.3120.1420.3119.70905,600
Jan 18, 202420.1520.2519.9820.2219.62821,700
Jan 17, 202420.0820.2019.9120.1919.59721,700
Jan 16, 202420.6820.7620.3420.3619.75864,700
Jan 12, 202421.1621.2820.9120.9420.31578,800
Jan 11, 202420.8620.8920.6820.7920.171,035,400
Jan 10, 202420.8720.8720.5320.6420.02591,500
Jan 09, 202421.0121.0220.7320.7920.17647,400
Jan 08, 202420.7821.1420.6421.0520.421,159,500
Jan 05, 202421.0921.3221.0121.1620.53623,800
Jan 04, 202421.2221.3021.0321.0920.46848,200
Jan 03, 202421.1121.5221.0021.4720.83740,900
Jan 02, 202421.2621.4021.1321.2120.581,386,400
Dec 29, 202321.1521.2321.0421.0920.46349,900
Dec 28, 202321.2021.3921.1221.1220.49893,400
Dec 27, 202321.3521.4221.2121.2920.65442,300
Dec 26, 202321.2321.6321.2121.4820.84662,000
Dec 22, 202321.2421.2821.0721.1020.47445,500
Dec 21, 202320.8421.0720.8121.0720.44957,700
Dec 20, 202321.0021.1320.7220.7220.10867,100
Dec 19, 202320.8720.9820.8020.9520.32998,000
Dec 18, 202320.4920.6120.3920.4819.871,106,000
Dec 15, 202320.2720.4920.2120.2619.651,278,000
Dec 14, 202320.2920.5020.2820.3719.761,458,800
Dec 13, 202319.5720.0919.5620.0819.481,568,800
Dec 12, 202319.7019.7719.4919.7619.171,757,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...