NYSE - Delayed Quote
USD
Woodside Energy Group Ltd (WDS)
22.77
-0.38
(-1.64%)
At close: September 4 at 4:00:02 PM EDT
22.56
-0.21
(-0.91%)
After hours: September 4 at 7:30:07 PM EDT
Trade WDS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
22.76
22.87
22.61
22.77
22.77
396,400
Sep 4, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
23.74
23.85
23.62
23.72
23.15
357,800
Sep 2, 2026
23.61
23.91
23.54
23.83
23.26
791,000
Sep 1, 2026
23.55
23.94
23.54
23.90
23.33
698,200
Aug 31, 2026
23.33
23.38
23.02
23.28
22.72
651,500
Aug 28, 2026
23.36
23.36
23.03
23.06
22.51
336,000
Aug 27, 2026
22.94
23.37
22.93
23.29
22.73
471,300
Aug 26, 2026
22.82
23.03
22.82
22.90
22.35
608,100
Aug 25, 2026
22.72
23.57
22.72
22.86
22.31
862,000
Aug 24, 2026
24.00
24.08
23.79
23.82
23.25
349,300
Aug 21, 2026
24.35
24.42
24.26
24.33
23.75
308,400
Aug 20, 2026
24.17
24.35
24.10
24.12
23.54
345,900
Aug 19, 2026
23.77
24.05
23.77
23.89
23.32
390,800
Aug 18, 2026
23.76
23.76
23.45
23.46
22.90
402,300
Aug 17, 2026
23.43
23.67
23.34
23.61
23.04
440,400
Aug 14, 2026
23.09
23.30
23.01
23.17
22.61
442,200
Aug 13, 2026
22.71
22.88
22.56
22.80
22.25
335,200
Aug 12, 2026
23.06
23.13
22.91
22.96
22.41
398,500
Aug 11, 2026
23.08
23.38
23.08
23.30
22.74
380,700
Aug 10, 2026
22.68
23.13
22.60
23.07
22.52
586,900
Aug 7, 2026
22.48
22.61
22.36
22.42
21.88
328,400
Aug 6, 2026
22.58
22.76
22.37
22.70
22.15
468,300
Aug 5, 2026
22.53
22.55
21.99
22.02
21.49
1,005,000
Aug 4, 2026
22.70
22.70
22.35
22.42
21.88
683,800
Aug 3, 2026
22.71
22.82
22.45
22.69
22.14
760,800
Jul 31, 2026
23.41
23.55
23.22
23.46
22.90
670,900
Jul 30, 2026
22.99
23.41
22.83
23.38
22.82
1,455,900
Jul 29, 2026
22.93
23.37
22.87
23.23
22.67
1,015,800
Jul 28, 2026
22.47
22.71
22.11
22.14
21.61
1,063,500
Jul 27, 2026
21.79
22.09
21.69
21.80
21.28
630,100
Jul 24, 2026
22.46
22.75
22.43
22.56
22.02
549,400
Jul 23, 2026
22.49
22.59
22.31
22.34
21.80
561,000
Jul 22, 2026
22.46
22.59
22.34
22.43
21.89
436,100
Jul 21, 2026
21.94
22.25
21.94
22.23
21.70
527,800
Jul 20, 2026
21.55
21.83
21.35
21.65
21.13
1,605,400
Jul 17, 2026
21.09
21.73
21.09
21.72
21.20
632,900
Jul 16, 2026
20.68
20.80
20.60
20.60
20.10
772,800
Jul 15, 2026
20.94
20.97
20.63
20.88
20.38
492,400
Jul 14, 2026
21.08
21.22
20.90
21.03
20.52
950,800
Jul 13, 2026
20.44
20.66
20.33
20.53
20.04
698,500
Jul 10, 2026
20.11
20.22
20.01
20.18
19.70
354,900
Jul 9, 2026
20.27
20.31
19.97
20.00
19.52
506,700
Jul 8, 2026
20.01
20.43
20.00
20.28
19.79
783,800
Jul 7, 2026
19.49
19.86
19.49
19.82
19.34
729,300
Jul 6, 2026
19.50
19.62
19.40
19.41
18.94
569,500
Jul 2, 2026
19.45
19.64
19.44
19.54
19.07
607,400
Jul 1, 2026
19.32
19.50
19.30
19.33
18.87
1,024,300
Jun 30, 2026
19.39
19.43
19.29
19.32
18.86
868,200
Jun 29, 2026
19.22
19.31
19.07
19.09
18.63
716,400
Jun 26, 2026
19.01
19.08
18.86
18.94
18.48
571,800
Jun 25, 2026
18.87
19.19
18.80
19.06
18.60
637,500
Jun 24, 2026
19.26
19.27
19.00
19.06
18.60
1,256,800
Jun 23, 2026
19.93
19.97
19.72
19.76
19.29
1,161,500
Jun 22, 2026
20.14
20.32
19.96
20.26
19.77
898,000
Jun 18, 2026
20.00
20.06
19.68
20.05
19.57
1,094,700
Jun 17, 2026
20.41
20.60
20.02
20.10
19.62
1,737,400
Jun 16, 2026
20.73
21.02
20.71
20.78
20.28
879,700
Jun 15, 2026
21.25
21.42
20.63
20.66
20.16
2,087,700
Jun 12, 2026
21.81
24.71
21.81
23.07
22.52
6,934,900
Jun 11, 2026
22.19
22.28
21.70
21.73
21.21
599,400
Jun 10, 2026
21.90
22.39
21.85
22.03
21.50
1,020,700
Jun 9, 2026
21.74
21.84
21.38
21.72
21.20
704,200
Jun 8, 2026
21.71
21.75
21.50
21.68
21.16
557,300
Jun 5, 2026
22.07
22.07
21.33
21.33
20.82
671,400
Jun 4, 2026
22.15
22.42
22.15
22.31
21.77
539,100
Jun 3, 2026
22.53
22.55
22.29
22.32
21.78
639,600
Jun 2, 2026
22.35
22.64
22.35
22.51
21.97
515,600
Jun 1, 2026
22.19
22.45
22.08
22.19
21.66
741,000
May 29, 2026
21.84
21.98
21.68
21.83
21.31
705,800
May 28, 2026
21.96
21.96
21.61
21.78
21.26
437,600
May 27, 2026
21.66
21.84
21.51
21.70
21.18
760,600
May 26, 2026
22.06
22.12
21.74
21.75
21.23
834,500
May 22, 2026
22.70
22.82
22.47
22.59
22.05
625,400
May 21, 2026
22.84
22.94
22.50
22.56
22.02
535,500
May 20, 2026
23.08
23.33
22.68
22.75
22.20
902,500
May 19, 2026
23.09
23.31
22.87
23.27
22.71
447,700
May 18, 2026
22.84
23.28
22.79
23.09
22.54
828,600
May 15, 2026
22.43
23.02
22.43
22.98
22.43
864,700
May 14, 2026
22.26
22.48
22.20
22.32
21.78
574,600
May 13, 2026
22.52
22.53
22.34
22.45
21.91
572,700
May 12, 2026
22.05
22.56
22.04
22.50
21.96
727,200
May 11, 2026
22.24
22.33
22.07
22.27
21.73
641,700
May 8, 2026
21.68
21.81
21.44
21.57
21.05
763,600
May 7, 2026
21.76
22.05
21.52
21.91
21.38
1,132,700
May 6, 2026
22.56
22.74
22.27
22.42
21.88
959,300
May 5, 2026
23.41
23.60
23.28
23.47
22.91
581,100
May 4, 2026
23.30
23.51
23.14
23.46
22.90
726,600
May 1, 2026
23.46
23.66
23.16
23.53
22.96
643,300
Apr 30, 2026
23.83
24.00
23.67
23.85
23.28
1,087,100
Apr 29, 2026
23.84
24.07
23.65
24.00
23.42
899,900
Apr 28, 2026
23.41
23.44
23.17
23.26
22.70
555,000
Apr 27, 2026
23.16
23.31
22.99
23.12
22.56
461,500
Apr 24, 2026
23.07
23.18
22.93
23.04
22.49
743,400
Apr 23, 2026
22.71
23.25
22.70
23.03
22.48
1,119,700
Apr 22, 2026
22.39
22.52
22.26
22.45
21.91
1,238,300
Apr 21, 2026
22.56
22.77
22.31
22.74
22.19
871,400
Apr 20, 2026
22.68
22.75
22.53
22.60
22.06
773,400
Apr 17, 2026
22.90
22.90
21.89
22.40
21.86
1,845,100
Apr 16, 2026
23.53
23.87
23.52
23.85
23.28
640,300
Apr 15, 2026
23.59
23.82
23.51
23.58
23.01
650,600
Apr 14, 2026
23.75
24.00
23.51
23.63
23.06
1,002,900
Apr 13, 2026
24.06
24.36
23.82
23.94
23.36
1,346,800
Apr 10, 2026
23.42
23.71
23.42
23.68
23.11
633,100
Apr 9, 2026
23.77
23.95
23.26
23.37
22.81
1,749,900
Apr 8, 2026
22.81
23.65
22.44
23.63
23.06
3,158,000
Apr 7, 2026
24.68
24.91
24.59
24.68
24.09
759,100
Apr 6, 2026
24.29
24.51
24.10
24.41
23.82
626,600
Apr 2, 2026
24.27
24.65
24.06
24.23
23.65
1,068,900
Apr 1, 2026
23.98
24.11
23.58
23.68
23.11
1,290,500
Mar 31, 2026
24.32
24.70
23.55
23.88
23.31
2,710,400
Mar 30, 2026
24.40
24.55
24.19
24.27
23.69
1,353,000
Mar 27, 2026
24.07
24.83
23.85
24.78
24.18
2,876,200
Mar 26, 2026
24.00
24.14
23.76
23.82
23.25
1,315,100
Mar 25, 2026
23.48
23.73
23.39
23.66
23.09
1,086,100
Mar 24, 2026
24.18
24.71
24.17
24.34
23.76
1,412,500
Mar 23, 2026
22.98
23.96
22.90
23.74
23.17
1,636,200
Mar 20, 2026
24.20
24.47
23.97
24.14
23.56
1,839,200
Mar 19, 2026
24.59
25.19
24.32
24.47
23.88
4,564,000
Mar 18, 2026
22.53
22.90
22.53
22.85
22.30
1,461,200
Mar 17, 2026
22.44
22.86
22.35
22.63
22.09
1,238,600
Mar 16, 2026
22.18
22.36
22.02
22.20
21.67
1,488,400
Mar 13, 2026
22.10
22.33
21.70
22.19
21.66
1,379,200
Mar 12, 2026
22.44
22.48
22.22
22.33
21.79
1,412,400
Mar 11, 2026
21.71
22.27
21.71
22.22
21.69
1,121,500
Mar 10, 2026
21.53
21.85
21.08
21.40
20.89
1,815,700
Mar 9, 2026
21.85
22.20
21.38
21.86
21.33
2,468,700
Mar 6, 2026
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
21.93
22.44
21.74
22.34
21.80
1,227,700
Mar 5, 2026
22.11
22.23
21.71
21.87
20.77
2,202,900
Mar 4, 2026
21.15
21.96
21.09
21.92
20.82
1,800,000
Mar 3, 2026
21.59
21.91
21.12
21.52
20.44
1,530,800
Mar 2, 2026
21.53
21.58
21.05
21.41
20.33
1,548,100
Feb 27, 2026
20.19
20.51
20.19
20.48
19.45
938,900
Feb 26, 2026
19.76
19.96
19.65
19.79
18.79
923,000
Feb 25, 2026
19.99
20.12
19.84
19.97
18.96
992,200
Feb 24, 2026
19.50
19.60
19.33
19.57
18.58
717,300
Feb 23, 2026
19.46
19.62
19.18
19.18
18.21
783,900
Feb 20, 2026
19.15
19.49
19.12
19.45
18.47
807,200
Feb 19, 2026
19.00
19.18
18.83
19.06
18.10
1,443,800
Feb 18, 2026
18.58
18.74
18.25
18.72
17.78
846,600
Feb 17, 2026
18.25
18.32
17.90
18.27
17.35
944,100
Feb 13, 2026
18.24
18.64
18.23
18.62
17.68
916,500
Feb 12, 2026
18.70
18.80
18.21
18.41
17.48
1,017,300
Feb 11, 2026
18.55
18.82
18.54
18.75
17.81
927,700
Feb 10, 2026
18.50
18.57
18.32
18.44
17.51
428,400
Feb 9, 2026
18.24
18.53
18.18
18.52
17.59
578,500
Feb 6, 2026
17.80
18.16
17.75
18.15
17.24
653,500
Feb 5, 2026
18.00
18.09
17.75
17.84
16.94
1,006,800
Feb 4, 2026
18.01
18.24
17.87
18.21
17.29
1,454,300
Feb 3, 2026
17.34
17.84
17.34
17.80
16.90
958,400
Feb 2, 2026
17.18
17.48
17.12
17.23
16.36
945,300
Jan 30, 2026
17.77
17.89
17.43
17.62
16.73
778,100
Jan 29, 2026
17.78
18.12
17.54
17.67
16.78
1,483,600
Jan 28, 2026
17.48
17.56
17.23
17.42
16.54
671,000
Jan 27, 2026
17.00
17.35
16.96
17.35
16.48
570,700
Jan 26, 2026
16.91
16.93
16.75
16.83
15.98
699,400
Jan 23, 2026
16.57
16.77
16.57
16.72
15.88
516,900
Jan 22, 2026
16.32
16.46
16.32
16.38
15.56
666,500
Jan 21, 2026
16.00
16.29
15.98
16.27
15.45
1,474,000
Jan 20, 2026
15.91
15.99
15.79
15.82
15.02
565,700
Jan 16, 2026
15.79
15.93
15.79
15.92
15.12
678,900
Jan 15, 2026
15.96
15.98
15.76
15.76
14.97
970,700
Jan 14, 2026
15.97
16.42
15.96
16.14
15.33
1,795,400
Jan 13, 2026
15.73
15.94
15.73
15.82
15.02
1,270,300
Jan 12, 2026
15.89
16.01
15.81
16.00
15.19
610,300
Jan 9, 2026
15.73
15.96
15.73
15.86
15.06
580,600
Jan 8, 2026
15.46
15.79
15.45
15.70
14.91
1,154,800
Jan 7, 2026
15.50
15.50
15.33
15.34
14.57
1,281,800
Jan 6, 2026
15.77
15.87
15.57
15.61
14.82
1,223,500
Jan 5, 2026
15.69
15.76
15.41
15.69
14.90
1,306,200
Jan 2, 2026
15.71
16.01
15.64
15.99
15.18
777,900
Dec 31, 2025
15.70
15.70
15.57
15.59
14.80
630,300
Dec 30, 2025
15.67
15.73
15.62
15.62
14.83
544,000
Dec 29, 2025
15.42
15.52
15.42
15.52
14.74
694,400
Dec 26, 2025
15.35
15.43
15.32
15.36
14.59
776,100
Dec 24, 2025
15.50
15.55
15.41
15.42
14.64
424,400
Dec 23, 2025
15.49
15.55
15.35
15.48
14.70
1,351,800
Dec 22, 2025
15.16
15.25
15.12
15.23
14.46
1,339,900
Dec 19, 2025
14.84
15.14
14.84
14.90
14.15
2,402,400
Dec 18, 2025
15.15
15.15
14.57
14.58
13.85
2,963,900
Dec 17, 2025
15.60
15.61
15.35
15.45
14.67
1,897,400
Dec 16, 2025
15.92
15.94
15.51
15.65
14.86
1,219,700
Dec 15, 2025
16.24
16.29
15.94
16.09
15.28
1,022,800
Dec 12, 2025
16.43
16.46
16.20
16.22
15.40
452,000
Dec 11, 2025
16.35
16.51
16.35
16.38
15.56
421,500
Dec 10, 2025
16.48
16.52
16.22
16.48
15.65
586,100
Dec 9, 2025
16.47
16.58
16.45
16.48
15.65
593,900
Dec 8, 2025
16.63
16.72
16.46
16.46
15.63
591,800
Dec 5, 2025
16.74
16.88
16.56
16.58
15.75
551,600
Dec 4, 2025
16.91
16.95
16.82
16.89
16.04
579,700
Dec 3, 2025
16.76
16.98
16.76
16.88
16.03
842,300
Dec 2, 2025
16.62
16.70
16.50
16.66
15.82
502,200
Dec 1, 2025
16.47
16.63
16.46
16.49
15.66
490,100
Nov 28, 2025
16.26
16.41
16.21
16.36
15.54
228,900
Nov 26, 2025
16.34
16.50
16.31
16.45
15.62
498,500
Nov 25, 2025
16.30
16.30
16.03
16.25
15.43
527,500
Nov 24, 2025
16.27
16.36
16.07
16.29
15.47
555,600
Nov 21, 2025
16.39
16.59
16.35
16.47
15.64
652,400
Nov 20, 2025
17.01
17.10
16.58
16.59
15.75
740,000
Nov 19, 2025
16.94
16.98
16.86
16.94
16.09
590,000
Nov 18, 2025
16.99
17.12
16.87
17.03
16.17
831,600
Nov 17, 2025
17.29
17.41
17.10
17.18
16.31
742,800
Nov 14, 2025
17.17
17.37
17.04
17.34
16.47
713,900
Nov 13, 2025
17.17
17.35
17.06
17.10
16.24
1,072,700
Nov 12, 2025
17.47
17.55
17.43
17.48
16.60
544,400
Nov 11, 2025
17.33
17.61
17.29
17.60
16.71
783,100
Nov 10, 2025
17.00
17.23
16.94
17.21
16.34
658,700
Nov 7, 2025
16.65
16.91
16.61
16.89
16.04
668,100
Nov 6, 2025
16.55
16.62
16.44
16.54
15.71
647,400
Nov 5, 2025
16.30
16.49
16.27
16.38
15.56
700,900
Nov 4, 2025
16.14
16.29
16.07
16.26
15.44
603,100
Nov 3, 2025
16.30
16.40
16.19
16.40
15.57
1,143,200
Oct 31, 2025
16.18
16.31
16.13
16.21
15.39
705,400
Oct 30, 2025
16.02
16.11
15.94
16.01
15.20
512,600
Oct 29, 2025
15.98
16.10
15.92
15.97
15.17
620,500
Oct 28, 2025
15.91
15.92
15.82
15.87
15.07
558,200
Oct 27, 2025
16.08
16.14
16.05
16.12
15.31
712,800
Oct 24, 2025
15.94
16.00
15.89
15.89
15.09
546,100
Oct 23, 2025
15.75
15.99
15.74
15.93
15.13
1,069,000
Oct 22, 2025
15.01
15.36
14.99
15.27
14.50
1,400,100
Oct 21, 2025
14.52
14.56
14.38
14.46
13.73
703,300
Oct 20, 2025
14.48
14.58
14.45
14.51
13.78
586,600
Oct 17, 2025
14.42
14.47
14.32
14.44
13.71
644,000
Oct 16, 2025
14.67
14.75
14.50
14.55
13.82
737,700
Oct 15, 2025
14.56
14.66
14.46
14.54
13.81
614,700
Oct 14, 2025
14.28
14.52
14.27
14.45
13.72
765,600
Oct 13, 2025
14.51
14.54
14.38
14.48
13.75
664,700
Oct 10, 2025
14.71
14.75
14.27
14.28
13.56
945,400
Oct 9, 2025
15.12
15.15
14.77
14.79
14.05
783,400
Oct 8, 2025
15.13
15.13
15.01
15.09
14.33
509,700
Oct 7, 2025
15.21
15.27
15.11
15.21
14.44
670,300
Oct 6, 2025
15.28
15.36
15.23
15.32
14.55
571,900
Oct 3, 2025
15.12
15.29
15.10
15.25
14.48
598,200
Oct 2, 2025
15.14
15.16
14.93
14.96
14.21
714,000
Oct 1, 2025
15.08
15.18
15.07
15.16
14.40
495,100
Sep 30, 2025
15.08
15.08
14.99
15.05
14.29
764,500
Sep 29, 2025
15.34
15.34
15.10
15.10
14.34
801,600
Sep 26, 2025
15.43
15.44
15.31
15.35
14.58
784,200
Sep 25, 2025
15.33
15.47
15.32
15.46
14.68
751,600
Sep 24, 2025
15.08
15.38
15.08
15.34
14.57
884,200
Sep 23, 2025
15.22
15.32
15.12
15.13
14.37
1,087,700
Sep 22, 2025
15.16
15.16
15.01
15.08
14.32
768,100
Sep 19, 2025
15.25
15.25
15.09
15.14
14.38
898,600
Sep 18, 2025
15.42
15.43
15.28
15.28
14.51
1,364,000
Sep 17, 2025
16.35
16.36
16.10
16.18
15.37
1,152,600
Sep 16, 2025
16.25
16.37
16.21
16.37
15.55
837,800
Sep 15, 2025
16.15
16.17
16.07
16.13
15.32
388,800
Sep 12, 2025
16.22
16.34
16.04
16.06
15.25
833,600
Sep 11, 2025
16.46
16.67
16.45
16.64
15.80
705,900
Sep 10, 2025
16.34
16.54
16.34
16.53
15.70
786,000
Sep 9, 2025
16.33
16.47
16.22
16.23
15.41
905,300
Sep 8, 2025
16.55
16.56
16.26
16.35
15.53
697,500
Sep 5, 2025
16.73
16.75
16.50
16.65
15.81
678,400
