Woodside Energy Group Limited American Depositary Shares (WDS)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	14.50	14.56	14.39	14.54	812,766	14.54
4/01/2025	14.64	14.78	14.56	14.75	1,004,426	14.75
3/31/2025	14.50	14.63	14.31	14.49	1,087,475	14.49
3/28/2025	14.95	15.02	14.85	14.91	647,958	14.91
3/27/2025	14.84	14.97	14.79	14.89	818,309	14.89
3/26/2025	14.67	14.81	14.65	14.71	578,885	14.71
3/25/2025	14.65	14.71	14.50	14.57	857,747	14.57
3/24/2025	14.40	14.60	14.40	14.53	988,782	14.53
3/21/2025	14.44	14.47	14.15	14.20	1,045,205	14.20
3/20/2025	14.44	14.60	14.29	14.42	758,152	14.42
3/19/2025	14.51	14.74	14.48	14.67	769,227	14.67
3/18/2025	14.66	14.66	14.43	14.51	855,469	14.51
3/17/2025	14.48	14.79	14.48	14.65	1,210,021	14.65
3/14/2025	14.13	14.37	14.11	14.37	1,082,311	14.37
3/13/2025	14.37	14.43	14.11	14.15	917,078	14.15
3/12/2025	14.35	14.45	14.29	14.34	810,320	14.34
3/11/2025	14.61	14.70	14.32	14.44	1,315,089	14.44
3/10/2025	14.51	14.65	14.21	14.37	1,310,450	14.37
3/07/2025	14.35	14.66	14.35	14.43	1,156,296	14.43
3/06/2025	14.94	15.11	14.87	15.09	1,125,359	15.09
3/05/2025	15.10	15.20	14.88	15.14	752,193	15.14
3/04/2025	15.11	15.25	14.79	15.15	996,784	15.15
3/03/2025	15.67	15.83	15.16	15.34	1,476,013	15.34
2/28/2025	15.40	15.48	15.20	15.35	655,355	15.35
2/27/2025	15.64	15.64	15.48	15.51	1,030,224	15.51
2/26/2025	15.91	15.91	15.40	15.46	1,197,713	15.46
2/25/2025	15.30	15.34	14.85	14.99	1,220,611	14.99
2/24/2025	14.81	14.81	14.54	14.61	1,162,101	14.61
2/21/2025	14.91	14.98	14.51	14.60	988,790	14.60
2/20/2025	14.88	15.13	14.88	15.06	618,316	15.06
2/19/2025	14.80	14.86	14.63	14.70	1,045,176	14.70
2/18/2025	15.13	15.19	14.83	14.84	1,227,337	14.84
2/14/2025	15.66	15.80	15.53	15.53	462,625	15.53
2/13/2025	15.46	15.68	15.35	15.64	744,739	15.64
2/12/2025	15.54	15.63	15.39	15.39	482,651	15.39
2/11/2025	15.42	15.60	15.42	15.53	371,589	15.53
2/10/2025	15.53	15.57	15.37	15.56	573,308	15.56
2/07/2025	15.46	15.61	15.36	15.36	541,006	15.36
2/06/2025	15.66	15.70	15.38	15.38	425,435	15.38
2/05/2025	15.50	15.65	15.43	15.60	983,350	15.60
2/04/2025	15.00	15.50	14.91	15.49	582,534	15.49
2/03/2025	15.15	15.21	15.03	15.08	725,133	15.08
1/31/2025	15.50	15.50	15.23	15.25	728,487	15.25
1/30/2025	15.45	15.64	15.45	15.56	547,583	15.56
1/29/2025	15.45	15.52	15.26	15.45	586,651	15.45
1/28/2025	15.51	15.51	15.15	15.26	833,540	15.26
1/27/2025	15.51	15.57	15.40	15.46	816,947	15.46
1/24/2025	15.61	15.67	15.42	15.51	748,757	15.51
1/23/2025	15.71	15.90	15.71	15.81	522,193	15.81
1/22/2025	15.89	15.99	15.65	15.65	892,093	15.65
1/21/2025	16.05	16.39	15.95	16.32	1,069,122	16.32
1/17/2025	15.96	16.05	15.90	15.93	660,514	15.93
1/16/2025	16.03	16.12	15.92	16.01	770,715	16.01
1/15/2025	16.25	16.28	16.06	16.26	744,494	16.26
1/14/2025	16.12	16.24	16.01	16.17	819,063	16.17
1/13/2025	15.87	16.17	15.77	16.06	921,981	16.06
1/10/2025	16.00	16.09	15.62	15.71	1,002,735	15.71
1/08/2025	15.91	15.91	15.65	15.81	818,268	15.81
1/07/2025	16.10	16.24	16.05	16.11	931,536	16.11
1/06/2025	15.99	16.18	15.95	15.98	694,759	15.98
1/03/2025	15.82	15.87	15.66	15.80	1,124,710	15.80