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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	16.18	16.30	16.12	16.21	705,418	+0.20(+1.25%)
Oct 30, 2025	16.02	16.11	15.94	16.01	512,579	+0.04(+0.25%)
Oct 29, 2025	15.98	16.10	15.91	15.97	620,414	+0.10(+0.63%)
Oct 28, 2025	15.91	15.92	15.82	15.87	556,254	-0.25(-1.55%)
Oct 27, 2025	16.08	16.14	16.05	16.12	712,827	+0.23(+1.45%)
Oct 24, 2025	15.94	16.00	15.89	15.89	546,075	-0.04(-0.25%)
Oct 23, 2025	15.75	15.98	15.73	15.93	1,069,064	+0.66(+4.32%)
Oct 22, 2025	15.01	15.36	14.99	15.27	1,393,598	+0.81(+5.60%)
Oct 21, 2025	14.52	14.56	14.38	14.46	703,292	-0.05(-0.34%)
Oct 20, 2025	14.48	14.57	14.45	14.51	586,618	+0.07(+0.48%)
Oct 17, 2025	14.42	14.46	14.31	14.44	644,051	-0.11(-0.76%)
Oct 16, 2025	14.67	14.75	14.49	14.55	737,698	+0.01(+0.07%)
Oct 15, 2025	14.56	14.65	14.46	14.54	614,776	+0.09(+0.62%)
Oct 14, 2025	14.28	14.52	14.27	14.45	765,648	-0.03(-0.21%)
Oct 13, 2025	14.51	14.54	14.38	14.48	665,047	+0.20(+1.40%)
Oct 10, 2025	14.71	14.75	14.27	14.28	945,821	-0.51(-3.45%)
Oct 09, 2025	15.12	15.14	14.77	14.79	783,411	-0.30(-1.99%)
Oct 08, 2025	15.13	15.13	15.01	15.09	505,075	-0.12(-0.79%)
Oct 07, 2025	15.21	15.27	15.11	15.21	670,265	-0.11(-0.72%)
Oct 06, 2025	15.28	15.36	15.22	15.32	571,726	+0.07(+0.46%)
Oct 03, 2025	15.12	15.29	15.10	15.25	598,190	+0.29(+1.94%)
Oct 02, 2025	15.14	15.16	14.93	14.96	714,044	-0.20(-1.32%)
Oct 01, 2025	15.08	15.18	15.06	15.16	495,142	+0.11(+0.73%)
Sep 30, 2025	15.08	15.08	14.98	15.05	764,558	-0.05(-0.33%)
Sep 29, 2025	15.34	15.34	15.10	15.10	801,558	-0.25(-1.63%)
Sep 26, 2025	15.43	15.44	15.30	15.35	784,263	-0.11(-0.71%)
Sep 25, 2025	15.33	15.46	15.32	15.46	751,584	+0.12(+0.78%)
Sep 24, 2025	15.08	15.38	15.08	15.34	884,271	+0.21(+1.39%)
Sep 23, 2025	15.22	15.32	15.12	15.13	1,087,685	+0.05(+0.33%)
Sep 22, 2025	15.16	15.16	15.01	15.08	768,528	-0.06(-0.40%)
Sep 19, 2025	15.25	15.25	15.09	15.14	898,968	-0.14(-0.92%)
Sep 18, 2025	15.42	15.43	15.28	15.28	1,363,663	-0.90(-5.56%)
Sep 17, 2025	16.35	16.36	16.09	16.18	1,149,809	-0.19(-1.16%)
Sep 16, 2025	16.25	16.37	16.21	16.37	837,817	+0.24(+1.49%)
Sep 15, 2025	16.15	16.17	16.07	16.13	389,168	+0.07(+0.44%)
Sep 12, 2025	16.22	16.34	16.04	16.06	833,628	-0.58(-3.49%)
Sep 11, 2025	16.46	16.67	16.45	16.64	705,868	+0.11(+0.67%)
Sep 10, 2025	16.34	16.54	16.34	16.53	785,963	+0.30(+1.85%)
Sep 09, 2025	16.33	16.47	16.22	16.23	905,398	-0.12(-0.73%)
Sep 08, 2025	16.55	16.55	16.26	16.35	697,525	-0.30(-1.80%)
Sep 05, 2025	16.73	16.75	16.50	16.65	678,409	-0.08(-0.48%)
Sep 04, 2025	16.81	16.81	16.71	16.73	724,528	-0.07(-0.42%)
Sep 03, 2025	16.99	17.07	16.79	16.80	492,739	-0.33(-1.93%)

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 Privacy Policy and Terms Of Service.