Get the Stockscreener App
18.15
1.74%
0.31
Woodside Energy Group Ltd Adr Stock (WDS) Price History
The historical daily chart and data for Woodside Energy Group Ltd Adr stock (WDS), show that the latest closing stock price as of February 06, 2026, is $18.15.
- Woodside Energy Group Ltd Adr all-time high stock price is $26.93, occurred on January 26, 2023.
- The lowest Woodside Energy Group Ltd Adr stock price recorded was $11.26 on April 07, 2025. Since then, Woodside Energy Group Ltd Adr's stock price has risen over 61.19% to $18.15 now.
- The 52-week high stock price for WDS is $18.24, representing a 0.50% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for WDS is $11.26, indicating a -37.96% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Woodside Energy Group Ltd Adr (WDS) stock in the beginning of 2025 was $21.50. The stock closed the year at $24.21, a gain of over 12.60% for the year.
The table below shows more information about WDS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $18.16 | $17.75 | $0.41 | 653,526.0 | +1.74% |
| Feb 05, 2026 | $18.09 | $17.75 | $0.34 | 999,424.0 | -2.03% |
| Feb 04, 2026 | $18.24 | $17.87 | $0.37 | 1,453,601.0 | +2.30% |
| Feb 03, 2026 | $17.84 | $17.34 | $0.50 | 958,446.0 | +3.31% |
| Feb 02, 2026 | $17.48 | $17.12 | $0.36 | 944,941.0 | -2.21% |
| Jan 30, 2026 | $17.89 | $17.43 | $0.465 | 778,096.0 | -0.28% |
| Jan 29, 2026 | $18.12 | $17.54 | $0.58 | 1,478,922.0 | +1.44% |
| Jan 28, 2026 | $17.56 | $17.23 | $0.335 | 667,714.0 | +0.40% |
| Jan 27, 2026 | $17.35 | $16.95 | $0.395 | 570,475.0 | +3.09% |
| Jan 26, 2026 | $16.93 | $16.75 | $0.185 | 698,477.0 | +0.66% |
| Jan 23, 2026 | $16.77 | $16.57 | $0.195 | 516,935.0 | +2.08% |
| Jan 22, 2026 | $16.45 | $16.32 | $0.135 | 666,528.0 | +0.68% |
| Jan 21, 2026 | $16.29 | $15.97 | $0.315 | 1,472,179.0 | +2.84% |
| Jan 20, 2026 | $15.98 | $15.79 | $0.20 | 563,281.0 | -0.63% |
| Jan 16, 2026 | $15.93 | $15.79 | $0.14 | 486,142.0 | +1.02% |
| Jan 15, 2026 | $15.97 | $15.76 | $0.215 | 969,372.0 | -2.35% |
| Jan 14, 2026 | $16.42 | $15.96 | $0.4593 | 1,776,895.0 | +2.02% |
| Jan 13, 2026 | $15.94 | $15.73 | $0.21 | 1,253,803.0 | -1.12% |
| Jan 12, 2026 | $16.00 | $15.81 | $0.195 | 605,551.0 | +0.88% |
| Jan 09, 2026 | $15.96 | $15.73 | $0.225 | 553,501.0 | +1.02% |
Woodside Energy Group Ltd Adr Stock (WDS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Woodside Energy Group Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WDS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Woodside Energy Group Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Woodside Energy Group Ltd Adr Stock (WDS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $18.24 | $17.12 | $1.12 | 5,663,464.0 | +3.01% |
| Jan, 2026 | $18.12 | $15.32 | $2.80 | 18,769,614.0 | +13.02% |
Woodside Energy Group Ltd Adr Stock (WDS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.98 | $14.57 | $2.40 | 20,172,534.0 | -4.52% |
| Nov, 2025 | $17.61 | $16.03 | $1.58 | 12,854,222.0 | +0.93% |
| Oct, 2025 | $16.30 | $14.27 | $2.04 | 16,071,131.0 | +7.71% |
| Sep, 2025 | $17.14 | $14.98 | $2.15 | 16,920,659.0 | -12.40% |
| Aug, 2025 | $17.70 | $16.31 | $1.39 | 11,725,657.0 | +1.48% |
| Jul, 2025 | $17.66 | $15.37 | $2.29 | 13,455,257.0 | +9.72% |
| Jun, 2025 | $16.94 | $14.29 | $2.65 | 24,850,801.0 | +7.68% |
| May, 2025 | $14.57 | $12.74 | $1.83 | 17,459,981.0 | +10.66% |
| Apr, 2025 | $14.78 | $11.26 | $3.52 | 26,206,282.0 | -10.63% |
| Mar, 2025 | $15.83 | $14.11 | $1.72 | 19,601,384.0 | -5.60% |
| Feb, 2025 | $15.91 | $14.51 | $1.40 | 14,934,845.0 | +0.66% |
| Jan, 2025 | $16.39 | $15.15 | $1.24 | 15,982,778.0 | -2.24% |
Woodside Energy Group Ltd Adr Stock (WDS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.39 | $14.34 | $2.05 | 22,633,434.0 | -4.68% |
| Nov, 2024 | $16.51 | $15.24 | $1.27 | 20,088,335.0 | +1.84% |
| Oct, 2024 | $18.43 | $15.56 | $2.86 | 18,994,614.0 | -8.64% |
| Sep, 2024 | $18.30 | $15.32 | $2.98 | 19,085,625.0 | -5.95% |
| Aug, 2024 | $18.44 | $16.13 | $2.31 | 18,888,525.0 | +0.49% |
| Jul, 2024 | $20.17 | $17.42 | $2.75 | 18,189,996.0 | -3.03% |
| Jun, 2024 | $18.96 | $17.65 | $1.31 | 21,843,369.0 | +1.68% |
| May, 2024 | $18.89 | $17.37 | $1.52 | 17,542,352.0 | +3.87% |
| Apr, 2024 | $20.30 | $17.80 | $2.50 | 21,420,829.0 | -10.82% |
| Mar, 2024 | $20.24 | $19.06 | $1.18 | 17,753,794.0 | +1.27% |
| Feb, 2024 | $21.38 | $19.30 | $2.08 | 20,252,760.0 | -5.56% |
| Jan, 2024 | $21.52 | $19.91 | $1.61 | 18,422,315.0 | -1.00% |
2.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):