Woodside Energy Group Limited American Depositary Shares (WDS)

22.17
+0.47 (2.17%)
NYSE · Last Trade: Oct 1st, 1:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Woodside Energy Group Limited American Depositary Shares (WDS)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202622.2322.3922.1522.17525,99822.17
9/29/202621.6321.8021.5521.70533,46321.70
9/28/202622.3522.4122.0722.09595,62422.09
9/25/202622.0822.2622.0122.04641,65522.04
9/24/202622.4122.5222.2022.30730,89022.30
9/23/202622.3022.3422.0922.18650,67322.18
9/22/202622.3322.5522.2122.29424,97622.29
9/21/202623.0723.0722.6822.71608,73622.71
9/18/202623.2623.4823.0623.17745,51423.17
9/17/202623.3123.6623.2723.61447,00323.61
9/16/202623.7823.7823.0523.07693,77623.07
9/15/202623.2024.0523.1823.981,144,88823.98
9/14/202623.7423.8723.5923.74828,44223.74
9/11/202623.4423.7423.3323.69701,14323.69
9/10/202624.0024.0023.4823.89642,18223.89
9/09/202624.1724.2824.0924.19697,34024.19
9/08/202623.3623.7223.3123.48543,79823.48
9/04/202622.7622.8722.6122.77396,45222.77
9/03/202623.7423.8523.6223.72357,81823.15
9/02/202623.6123.9123.5423.83791,14623.26
9/01/202623.5523.9423.5423.90698,94323.33
8/31/202623.3323.3823.0223.28651,47222.72
8/28/202623.3623.3623.0323.06336,02122.51
8/27/202622.9423.3722.9323.29471,45522.73
8/26/202622.8223.0222.8222.90608,08922.35
8/25/202622.7223.5722.7222.86862,05922.31
8/24/202624.0024.0823.7923.82349,36423.25
8/21/202624.3524.4224.2624.33308,40923.75
8/20/202624.1724.3524.1024.12345,91623.54
8/19/202623.7724.0523.7723.89390,83123.32
8/18/202623.7623.7623.4523.46402,27722.90
8/17/202623.4323.6723.3423.61440,44023.04
8/14/202623.0923.3023.0023.17442,17822.61
8/13/202622.7122.8822.5622.80335,17922.25
8/12/202623.0623.1322.9122.96398,53722.41
8/11/202623.0823.3823.0823.30380,76422.74
8/10/202622.6823.1322.6023.07586,93822.52
8/07/202622.4822.6122.3622.42328,41321.88
8/06/202622.5822.7622.3722.70468,26022.15
8/05/202622.5322.5521.9822.021,005,00521.49
8/04/202622.7022.7022.3522.42683,75921.88
8/03/202622.7122.8222.4522.69760,77722.14
7/31/202623.4123.5523.2223.46670,93122.90
7/30/202622.9923.4122.8323.381,455,90222.82
7/29/202622.9323.3722.8723.231,015,91622.67
7/28/202622.4722.7122.1122.141,034,75721.61
7/27/202621.7922.0921.6921.80630,14321.28
7/24/202622.4622.7522.4322.56549,35722.02
7/23/202622.4922.5922.3122.34560,97121.80
7/22/202622.4622.5922.3422.43433,67521.89
7/21/202621.9422.2521.9422.23527,47621.70
7/20/202621.5521.8321.3521.651,605,40921.13
7/17/202621.0921.7321.0921.72633,23821.20
7/16/202620.6820.8020.5920.60772,79020.11
7/15/202620.9420.9620.6320.88492,39520.38
7/14/202621.0821.2220.9021.03950,83920.52
7/13/202620.4420.6620.3220.53697,80420.04
7/10/202620.1120.2220.0120.18354,89319.70
7/09/202620.2720.3119.9720.00506,73919.52
7/08/202620.0120.4320.0020.28783,80419.79
7/07/202619.4919.8619.4919.82729,47019.34
7/06/202619.5019.6219.3919.41569,50718.94
7/02/202619.4519.6419.4419.54607,43219.07
7/01/202619.3219.5019.3019.331,024,13418.87