Get the Stockscreener App
21.80
3.37%
-0.76
After Hours:
21.79
-0.01
-0.05%
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 July 27, 2026, is $21.80.
- 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 93.61% to $21.80 now.
- The 52-week high stock price for WDS is $25.19, representing a 15.55% increase from the current share price, occurred on March 19, 2026.
- The 52-week low stock price for WDS is $14.27, indicating a -34.54% decrease from the current share price, occurred on October 14, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $22.09 | $21.69 | $0.40 | 630,055.0 | -3.37% |
| Jul 24, 2026 | $22.75 | $22.43 | $0.32 | 549,332.0 | +0.98% |
| Jul 23, 2026 | $22.59 | $22.31 | $0.28 | 560,470.0 | -0.40% |
| Jul 22, 2026 | $22.59 | $22.34 | $0.25 | 433,674.0 | +0.90% |
| Jul 21, 2026 | $22.25 | $21.94 | $0.31 | 526,026.0 | +2.68% |
| Jul 20, 2026 | $21.83 | $21.35 | $0.48 | 1,604,937.0 | -0.32% |
| Jul 17, 2026 | $21.73 | $21.09 | $0.64 | 632,826.0 | +5.44% |
| Jul 16, 2026 | $20.80 | $20.59 | $0.205 | 772,789.0 | -1.34% |
| Jul 15, 2026 | $20.96 | $20.63 | $0.335 | 492,394.0 | -0.71% |
| Jul 14, 2026 | $21.22 | $20.90 | $0.32 | 950,839.0 | +2.44% |
| Jul 13, 2026 | $20.66 | $20.32 | $0.335 | 697,115.0 | +1.73% |
| Jul 10, 2026 | $20.22 | $20.01 | $0.21 | 354,892.0 | +0.90% |
| Jul 09, 2026 | $20.31 | $19.97 | $0.3401 | 506,734.0 | -1.38% |
| Jul 08, 2026 | $20.43 | $20.00 | $0.425 | 752,764.0 | +2.32% |
| Jul 07, 2026 | $19.86 | $19.49 | $0.365 | 729,260.0 | +2.11% |
| Jul 06, 2026 | $19.62 | $19.39 | $0.225 | 569,507.0 | -0.67% |
| Jul 02, 2026 | $19.64 | $19.44 | $0.20 | 577,066.0 | +1.09% |
| Jul 01, 2026 | $19.50 | $19.30 | $0.205 | 1,022,533.0 | +0.05% |
| Jun 30, 2026 | $19.43 | $19.29 | $0.14 | 867,503.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $22.75 | $19.30 | $3.45 | 12,993,268.0 | +12.84% |
| Jun, 2026 | $24.71 | $18.80 | $5.91 | 24,766,864.0 | -11.50% |
| May, 2026 | $23.66 | $21.44 | $2.22 | 14,261,305.0 | -8.47% |
| Apr, 2026 | $24.91 | $21.89 | $3.02 | 22,503,118.0 | -0.13% |
| Mar, 2026 | $25.19 | $21.05 | $4.14 | 39,295,325.0 | +16.60% |
| Feb, 2026 | $20.51 | $17.12 | $3.39 | 17,267,171.0 | +16.23% |
| 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% |
4.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):