Woodside Energy Group Limited American Depositary Shares (NY: WDS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	15.04	15.17	15.02	15.12	779,011	+0.05(+0.33%)
Dec 26, 2024	15.18	15.19	14.98	15.07	1,255,227	-0.14(-0.92%)
Dec 24, 2024	15.10	15.24	15.01	15.21	437,148	+0.06(+0.40%)
Dec 23, 2024	14.91	15.15	14.82	15.15	1,284,234	+0.34(+2.30%)
Dec 20, 2024	14.35	14.91	14.35	14.81	1,587,922	+0.46(+3.17%)
Dec 19, 2024	14.43	14.49	14.34	14.36	1,230,056	-0.03(-0.17%)
Dec 18, 2024	14.85	14.92	14.36	14.38	909,381	-0.53(-3.55%)
Dec 17, 2024	14.90	15.02	14.82	14.91	1,159,537	-0.05(-0.33%)
Dec 16, 2024	15.12	15.21	14.96	14.96	1,305,214	-0.28(-1.84%)
Dec 13, 2024	15.31	15.31	15.16	15.24	732,342	+0.11(+0.73%)
Dec 12, 2024	15.20	15.30	15.10	15.13	1,119,165	-0.27(-1.75%)
Dec 11, 2024	15.50	15.75	15.21	15.40	1,295,666	+0.01(+0.06%)
Dec 10, 2024	15.63	15.67	15.37	15.39	1,327,801	-0.29(-1.85%)
Dec 09, 2024	15.42	15.93	15.41	15.68	1,623,030	+0.56(+3.70%)
Dec 06, 2024	15.55	15.59	15.02	15.12	1,564,966	-0.86(-5.38%)
Dec 05, 2024	16.01	16.05	15.85	15.98	1,141,185	+0.07(+0.44%)
Dec 04, 2024	16.19	16.30	15.82	15.91	1,244,951	-0.46(-2.81%)
Dec 03, 2024	16.28	16.39	16.18	16.37	898,801	+0.26(+1.61%)
Dec 02, 2024	16.02	16.16	15.91	16.11	937,819	+0.07(+0.44%)
Nov 29, 2024	16.03	16.08	15.96	16.04	308,691	+0.09(+0.56%)
Nov 27, 2024	15.83	16.05	15.81	15.95	559,592	+0.20(+1.27%)
Nov 26, 2024	16.06	16.17	15.71	15.75	824,216	-0.54(-3.31%)
Nov 25, 2024	16.41	16.51	16.18	16.29	1,092,535	-0.06(-0.37%)
Nov 22, 2024	16.39	16.40	16.24	16.35	668,323	+0.16(+0.99%)
Nov 21, 2024	15.97	16.29	15.97	16.19	851,949	+0.27(+1.70%)
Nov 20, 2024	15.87	15.98	15.86	15.92	591,850	-0.04(-0.25%)
Nov 19, 2024	15.94	16.06	15.88	15.96	968,165	+0.10(+0.63%)
Nov 18, 2024	15.65	15.89	15.62	15.86	1,865,984	+0.49(+3.19%)
Nov 15, 2024	15.57	15.60	15.36	15.37	935,691	-0.05(-0.32%)
Nov 14, 2024	15.38	15.54	15.36	15.42	1,566,013	-0.10(-0.64%)
Nov 13, 2024	15.40	15.62	15.24	15.52	1,387,103	+0.13(+0.84%)
Nov 12, 2024	15.50	15.62	15.36	15.39	1,635,984	-0.33(-2.10%)
Nov 11, 2024	15.65	15.85	15.64	15.72	968,669	+0.05(+0.32%)
Nov 08, 2024	15.79	15.79	15.53	15.67	716,996	-0.43(-2.67%)
Nov 07, 2024	16.01	16.17	15.92	16.10	1,285,280	+0.52(+3.34%)
Nov 06, 2024	15.36	15.64	15.29	15.58	844,442	-0.27(-1.70%)
Nov 05, 2024	15.80	15.87	15.70	15.85	926,707	+0.08(+0.51%)
Nov 04, 2024	15.80	15.95	15.75	15.77	1,227,052	+0.16(+1.02%)
Nov 01, 2024	15.83	15.91	15.54	15.61	970,870	-0.14(-0.89%)
Oct 31, 2024	15.65	15.86	15.56	15.75	1,188,255	-0.04(-0.25%)
Oct 30, 2024	15.72	15.90	15.68	15.79	608,991	+0.03(+0.19%)
Oct 29, 2024	15.83	15.92	15.71	15.76	783,047	-0.26(-1.62%)
Oct 28, 2024	15.88	16.11	15.82	16.02	1,064,992	-0.09(-0.56%)
Oct 25, 2024	16.13	16.25	16.10	16.11	706,776	-0.04(-0.25%)
Oct 24, 2024	16.05	16.17	15.98	16.15	769,484	+0.07(+0.44%)
Oct 23, 2024	16.02	16.12	15.91	16.08	783,539	-0.48(-2.90%)
Oct 22, 2024	16.47	16.60	16.38	16.56	579,822	-0.06(-0.36%)
Oct 21, 2024	16.68	16.82	16.58	16.62	596,798	+0.17(+1.03%)
Oct 18, 2024	16.41	16.52	16.31	16.45	601,720	-0.26(-1.56%)
Oct 17, 2024	16.64	16.72	16.54	16.71	893,738	-0.03(-0.18%)
Oct 16, 2024	16.74	16.88	16.61	16.74	823,543	+0.36(+2.20%)
Oct 15, 2024	16.60	16.63	16.38	16.38	1,251,551	-0.77(-4.49%)
Oct 14, 2024	17.35	17.41	17.10	17.15	1,116,453	-0.45(-2.56%)
Oct 11, 2024	17.39	17.69	17.37	17.60	776,473	-0.03(-0.17%)
Oct 10, 2024	17.34	17.66	17.28	17.63	1,058,191	+0.42(+2.44%)
Oct 09, 2024	17.14	17.32	17.10	17.21	703,237	-0.37(-2.10%)
Oct 08, 2024	17.73	17.76	17.47	17.58	672,514	-0.74(-4.04%)
Oct 07, 2024	18.04	18.43	18.04	18.32	1,040,225	+0.07(+0.38%)
Oct 04, 2024	18.20	18.30	18.10	18.25	615,753	+0.21(+1.16%)
Oct 03, 2024	17.76	18.10	17.74	18.04	796,196	+0.14(+0.78%)
Oct 02, 2024	18.10	18.12	17.65	17.90	677,482	+0.07(+0.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.