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

15.98 +0.18 (+1.17%)
Streaming Delayed Price Updated: 2:00 PM EST, Jan 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 03, 2025 15.82 15.87 15.66 15.80 1,124,710 +0.10(+0.64%)
Jan 02, 2025 15.72 15.80 15.66 15.70 863,404 +0.10(+0.64%)
Dec 31, 2024 15.60 0 +0.31(+2.03%)
Dec 30, 2024 15.28 15.43 15.18 15.29 892,271 +0.17(+1.12%)
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%)
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.