WDS
Woodside Enr Sp ADR (WDS)
NYSE
$21.04-$0.20 (-0.94%)
Price as of Nov 13, 2026 1:01 PM EST
  • $40.4B
    Market Cap
  • 30.80%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -6.60%
    Low Price$20.97
    High Price$23.71
  • 3 Months
    -5.21%
    Low Price$20.97
    High Price$23.75
  • 1 Year
    +30.80%
    Low Price$13.85
    High Price$24.18
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
21.25
21.37
21.00
21.24
+0.05%
616,380
11/11/2026
21.29
21.37
21.06
21.23
+0.76%
728,328
11/10/2026
20.82
21.18
20.70
21.07
+0.48%
559,627
11/09/2026
20.73
21.00
20.70
20.97
-0.33%
970,256
11/06/2026
21.08
21.15
20.91
21.04
-1.87%
1,077,784
11/05/2026
21.69
22.10
21.42
21.44
-0.33%
1,028,806
11/04/2026
22.51
22.63
21.28
21.51
-3.80%
1,916,267
11/03/2026
22.29
22.46
22.23
22.36
-0.80%
503,462
11/02/2026
23.00
23.11
22.53
22.54
-4.29%
723,970
10/30/2026
23.40
23.68
23.40
23.55
+1.68%
379,588
10/29/2026
23.12
23.19
22.86
23.16
+1.36%
329,266
10/28/2026
22.76
22.93
22.62
22.85
-1.34%
541,918
10/27/2026
23.36
23.37
23.10
23.16
-0.73%
371,323
10/26/2026
23.40
23.50
23.20
23.33
-1.39%
325,935
10/23/2026
23.11
23.70
23.05
23.66
+3.45%
585,812
10/22/2026
23.34
23.36
22.55
22.87
-3.18%
877,031
10/21/2026
23.58
23.77
23.50
23.62
-0.04%
323,591
10/20/2026
23.80
23.80
23.29
23.63
-0.34%
462,757
10/19/2026
23.66
23.82
23.56
23.71
+0.30%
301,267
10/16/2026
23.32
23.71
23.02
23.64
+1.59%
571,877
10/15/2026
23.17
23.39
23.03
23.27
+0.91%
433,681
10/14/2026
23.20
23.22
22.99
23.06
-0.60%
508,567
10/13/2026
22.94
23.21
22.86
23.20
+2.02%
507,651
10/12/2026
22.67
22.81
22.62
22.74
+0.75%
333,430
10/09/2026
22.46
22.72
22.46
22.57
-0.09%
424,996
10/08/2026
22.58
22.80
22.48
22.59
+3.77%
622,680
10/07/2026
21.89
22.18
21.68
21.77
+0.09%
515,505
10/06/2026
21.72
21.82
21.56
21.75
-0.09%
375,312
10/05/2026
21.69
21.93
21.63
21.77
-0.09%
501,020
10/02/2026
21.59
21.80
21.44
21.79
-0.05%
665,130
10/01/2026
21.60
21.89
21.52
21.80
-1.67%
790,465
09/30/2026
22.23
22.39
22.15
22.17
+2.17%
525,999
09/29/2026
21.63
21.80
21.55
21.70
-1.77%
533,468
09/28/2026
22.35
22.41
22.07
22.09
+0.23%
595,628
09/25/2026
22.08
22.26
22.01
22.04
-1.17%
641,655
09/24/2026
22.41
22.52
22.21
22.30
+0.54%
730,912
09/23/2026
22.30
22.34
22.09
22.18
-0.49%
650,676
09/22/2026
22.33
22.55
22.21
22.29
-1.85%
424,977
09/21/2026
23.07
23.07
22.68
22.71
-1.99%
608,738
09/18/2026
23.26
23.48
23.06
23.17
-1.86%
745,513
09/17/2026
23.31
23.66
23.27
23.61
+2.34%
447,005
09/16/2026
23.78
23.78
23.05
23.07
-3.79%
693,784
09/15/2026
23.20
24.05
23.18
23.98
+1.01%
1,144,885
09/14/2026
23.74
23.87
23.59
23.74
+0.21%
828,443
09/11/2026
23.44
23.74
23.33
23.69
-0.84%
700,994
09/10/2026
24.00
24.00
23.48
23.89
-1.24%
642,282
09/09/2026
24.17
24.28
24.10
24.19
+3.02%
697,344
09/08/2026
23.36
23.72
23.31
23.48
+3.12%
543,797
09/04/2026
22.76
22.87
22.61
22.77
-1.64%
396,450
09/04/2026
$0.57 Dividend
09/03/2026
23.17
23.28
23.05
23.15
-0.46%
357,821
09/02/2026
23.04
23.34
22.97
23.26
-0.29%
791,957
09/01/2026
22.98
23.36
22.97
23.33
+2.66%
699,944
08/31/2026
22.77
22.82
22.47
22.72
+0.95%
651,474
08/28/2026
22.80
22.80
22.48
22.51
-0.99%
336,021
08/27/2026
22.39
22.81
22.38
22.73
+1.70%
471,456
08/26/2026
22.27
22.47
22.27
22.35
+0.17%
608,089
08/25/2026
22.17
23.00
22.17
22.31
-4.03%
862,062
08/25/2026
$0.87 Earnings
08/24/2026
23.42
23.50
23.22
23.25
-2.10%
351,293
08/21/2026
23.76
23.83
23.67
23.75
+0.87%
308,408
08/20/2026
23.59
23.76
23.52
23.54
+0.96%
345,921
08/19/2026
23.20
23.47
23.20
23.32
+1.83%
390,837
08/18/2026
23.19
23.19
22.89
22.90
-0.64%
402,279
08/17/2026
22.87
23.10
22.78
23.04
+1.90%
440,441
08/14/2026
22.54
22.74
22.45
22.61
+1.62%
442,177
08/13/2026
22.16
22.33
22.02
22.25
-0.70%
335,138
08/12/2026
22.51
22.57
22.36
22.41
-1.46%
398,540
08/11/2026
22.53
22.82
22.53
22.74
+1.00%
380,764
08/10/2026
22.13
22.57
22.06
22.52
+2.90%
586,939
08/07/2026
21.94
22.07
21.82
21.88
-1.23%
328,413
08/06/2026
22.04
22.21
21.83
22.15
+3.09%
468,264
08/05/2026
21.99
22.00
21.46
21.49
-1.78%
1,000,593
08/04/2026
22.15
22.15
21.81
21.88
-1.19%
684,110
08/03/2026
22.16
22.27
21.91
22.14
-3.28%
760,778
07/31/2026
22.85
22.98
22.66
22.90
+0.34%
670,930
07/30/2026
22.44
22.85
22.28
22.82
+0.65%
1,455,903
07/29/2026
22.38
22.81
22.32
22.67
+4.92%
1,014,942
07/28/2026
21.93
22.16
21.58
21.61
+1.56%
1,062,631
07/27/2026
21.27
21.56
21.17
21.28
-3.37%
630,144
07/24/2026
21.92
22.20
21.89
22.02
+0.98%
549,357
07/23/2026
21.95
22.05
21.77
21.80
-0.40%
560,971
07/22/2026
21.92
22.05
21.80
21.89
+0.90%
436,085
07/21/2026
21.41
21.72
21.41
21.70
+2.68%
527,827
07/20/2026
21.03
21.31
20.84
21.13
-0.32%
1,605,632
07/17/2026
20.58
21.21
20.58
21.20
+5.44%
633,238
07/16/2026
20.18
20.30
20.10
20.10
-1.34%
772,802
07/15/2026
20.44
20.46
20.13
20.38
-0.71%
492,394
07/14/2026
20.57
20.71
20.40
20.52
+2.44%
950,840
07/13/2026
19.95
20.16
19.84
20.04
+1.73%
698,527
07/10/2026
19.63
19.73
19.53
19.70
+0.90%
354,892
07/09/2026
19.78
19.82
19.49
19.52
-1.38%
506,739
07/08/2026
19.53
19.93
19.52
19.79
+2.32%
783,804
07/07/2026
19.02
19.38
19.02
19.34
+2.11%
729,471
07/06/2026
19.03
19.15
18.93
18.94
-0.67%
569,507
07/02/2026
18.98
19.17
18.97
19.07
+1.09%
607,432
07/01/2026
18.86
19.03
18.83
18.87
+0.05%
1,024,265
06/30/2026
18.92
18.96
18.83
18.86
+1.20%
868,206
06/29/2026
18.76
18.85
18.61
18.63
+0.79%
716,999
06/26/2026
18.55
18.62
18.40
18.48
-0.63%
571,842