UK markets closed

Woodside Energy Group Ltd (WDS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.86+0.10 (+0.53%)
As of 01:18PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202418.7418.9818.7118.8618.86422,350
18 Apr 202418.8618.9018.6518.7618.76804,700
17 Apr 202419.0019.1618.7918.8618.86789,900
16 Apr 202419.0819.0918.8419.0019.001,339,500
15 Apr 202419.4519.5719.2319.2519.25760,600
12 Apr 202419.7619.8819.3519.3519.35556,000
11 Apr 202420.0020.1019.6619.8419.841,254,500
10 Apr 202419.6219.6519.3219.4819.48809,700
09 Apr 202419.9120.0519.7419.8819.88712,000
08 Apr 202420.1320.2219.9520.1420.141,329,200
05 Apr 202420.1720.3020.0120.2420.24446,400
04 Apr 202419.9820.2119.9820.0720.07937,300
03 Apr 202419.9220.0819.8919.9219.921,094,600
02 Apr 202419.8219.9219.7319.8919.89839,500
01 Apr 202419.9720.0519.7919.9919.991,165,900
28 Mar 202420.0220.1019.9319.9719.97998,700
27 Mar 202419.7120.0019.6819.9919.99627,400
26 Mar 202419.8319.8719.6719.6919.69676,100
25 Mar 202419.5219.7219.5219.7019.70728,800
22 Mar 202419.5719.5719.3419.3519.35464,000
21 Mar 202419.8719.9119.7719.7819.78667,700
20 Mar 202419.7219.9519.5919.9119.91771,800
19 Mar 202419.6119.8019.6119.7919.79818,000
18 Mar 202419.2719.3919.2219.3719.37834,200
15 Mar 202419.3519.6319.3419.4819.48873,200
14 Mar 202419.2819.3019.1119.1919.19577,800
13 Mar 202419.1419.3219.1319.2819.28709,900
12 Mar 202419.2219.2619.0619.1519.15834,200
11 Mar 202419.2919.4619.2219.4519.451,203,600
08 Mar 202419.8619.9419.5819.7219.721,501,100
07 Mar 202419.5519.6819.3819.4619.461,500,600
07 Mar 20240.6 Dividend
06 Mar 202419.9820.1519.9720.0619.46815,900
05 Mar 202419.6819.8219.6019.6519.061,057,100
04 Mar 202419.7719.9719.7319.7519.161,200,100
01 Mar 202420.0320.2419.9820.1719.571,095,800
29 Feb 202419.7119.8619.6519.7219.131,330,500
28 Feb 202419.7119.7119.3019.3518.77935,100
27 Feb 202419.8419.9919.8119.9919.39853,500
26 Feb 202419.6619.8719.5719.7319.141,030,600
23 Feb 202419.8519.9119.7019.7619.17757,900
22 Feb 202419.9820.1619.9220.0419.441,053,900
21 Feb 202419.6920.0219.6619.9819.38984,900
20 Feb 202419.8419.8419.5619.6019.011,009,400
16 Feb 202419.9620.1219.9120.0219.421,361,800
15 Feb 202419.8220.2119.7820.2119.611,366,900
14 Feb 202420.2520.3119.9020.0719.471,434,000
13 Feb 202420.2420.2419.7619.8519.26910,500
12 Feb 202420.3520.5720.2920.5319.92776,600
09 Feb 202420.7120.8020.4520.5619.95707,800
08 Feb 202420.8921.2320.8921.1820.55659,800
07 Feb 202421.2421.2920.9821.1920.56732,700
06 Feb 202421.0421.3820.9921.2320.60958,900
05 Feb 202420.6620.7520.4220.7220.101,155,300
02 Feb 202421.0021.0220.7120.7920.171,174,900
01 Feb 202421.0321.1120.7120.9220.291,164,600
31 Jan 202421.2421.3520.8220.8820.26978,500
30 Jan 202420.8621.3420.8121.2820.641,729,500
29 Jan 202420.8420.9520.6420.9220.291,112,900
26 Jan 202420.7020.7320.4520.6720.05659,800
25 Jan 202420.5720.7020.4220.6620.04583,600
24 Jan 202420.7020.7520.3620.3819.77962,000
23 Jan 202420.3420.5120.2920.5119.90648,900
22 Jan 202420.3620.5720.3020.4319.82995,000
19 Jan 202420.1620.3120.1420.3119.70905,600
18 Jan 202420.1520.2519.9820.2219.62821,700
17 Jan 202420.0820.2019.9120.1919.59721,700
16 Jan 202420.6820.7620.3420.3619.75864,700
12 Jan 202421.1621.2820.9120.9420.31578,800
11 Jan 202420.8620.8920.6820.7920.171,035,400
10 Jan 202420.8720.8720.5320.6420.02591,500
09 Jan 202421.0121.0220.7320.7920.17647,400
08 Jan 202420.7821.1420.6421.0520.421,159,500
05 Jan 202421.0921.3221.0121.1620.53623,800
04 Jan 202421.2221.3021.0321.0920.46848,200
03 Jan 202421.1121.5221.0021.4720.83740,900
02 Jan 202421.2621.4021.1321.2120.581,386,400
29 Dec 202321.1521.2321.0421.0920.46349,900
28 Dec 202321.2021.3921.1221.1220.49893,400
27 Dec 202321.3521.4221.2121.2920.65442,300
26 Dec 202321.2321.6321.2121.4820.84662,000
22 Dec 202321.2421.2821.0721.1020.47445,500
21 Dec 202320.8421.0720.8121.0720.44957,700
20 Dec 202321.0021.1320.7220.7220.10867,100
19 Dec 202320.8720.9820.8020.9520.32998,000
18 Dec 202320.4920.6120.3920.4819.871,106,000
15 Dec 202320.2720.4920.2120.2619.651,278,000
14 Dec 202320.2920.5020.2820.3719.761,458,800
13 Dec 202319.5720.0919.5620.0819.481,568,800
12 Dec 202319.7019.7719.4919.7619.171,757,500
11 Dec 202319.7019.7519.5119.7319.141,344,900
08 Dec 202319.3919.6819.3619.6319.04975,400
07 Dec 202319.3319.3319.0219.2418.661,269,400
06 Dec 202319.5219.5719.1819.2218.65866,100
05 Dec 202319.5919.6019.3519.3718.79798,700
04 Dec 202320.1820.1819.8219.8419.25988,100
01 Dec 202320.3120.6320.2720.4619.85625,400
30 Nov 202320.5020.6120.2120.3319.72837,600
29 Nov 202320.7120.7220.4420.4519.84534,100
28 Nov 202320.7220.8920.6120.8220.20874,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...