WDS
Woodside Enr Sp ADR (WDS)
NYSE
$19.89-$0.37 (-1.85%)
Price as of Jun 23, 2026 7:17 PM EDT
  • $38.5B
    Market Cap
  • 32.67%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -10.31%
    Low Price$20.05
    High Price$23.07
  • 3 Months
    -16.07%
    Low Price$20.05
    High Price$24.78
  • 1 Year
    +32.67%
    Low Price$14.28
    High Price$24.78
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
20.14
20.32
19.96
20.26
+1.05%
898,096
06/18/2026
20.00
20.06
19.68
20.05
-0.25%
1,094,676
06/17/2026
20.41
20.60
20.02
20.10
-3.27%
1,737,441
06/16/2026
20.73
21.02
20.71
20.78
+0.58%
879,537
06/15/2026
21.25
21.42
20.63
20.66
-10.45%
2,087,748
06/12/2026
21.81
24.71
21.81
23.07
+6.17%
6,934,939
06/11/2026
22.19
22.28
21.70
21.73
-1.36%
599,336
06/10/2026
21.90
22.39
21.85
22.03
+1.43%
1,021,061
06/09/2026
21.74
21.84
21.38
21.72
+0.18%
704,214
06/08/2026
21.71
21.75
21.50
21.68
+1.64%
557,357
06/05/2026
22.07
22.07
21.33
21.33
-4.39%
671,431
06/04/2026
22.15
22.42
22.15
22.31
-0.04%
539,454
06/03/2026
22.53
22.55
22.29
22.32
-0.84%
637,620
06/02/2026
22.35
22.64
22.35
22.51
+1.44%
515,578
06/01/2026
22.19
22.45
22.08
22.19
+1.65%
740,997
05/29/2026
21.84
21.98
21.68
21.83
+0.23%
705,813
05/28/2026
21.96
21.96
21.61
21.78
+0.37%
437,605
05/27/2026
21.66
21.84
21.51
21.70
-0.23%
760,628
05/26/2026
22.06
22.12
21.74
21.75
-3.72%
834,467
05/22/2026
22.70
22.82
22.47
22.59
+0.13%
625,486
05/21/2026
22.84
22.94
22.50
22.56
-0.84%
535,563
05/20/2026
23.08
23.33
22.68
22.75
-2.23%
902,478
05/19/2026
23.09
23.31
22.87
23.27
+0.78%
447,759
05/18/2026
22.84
23.28
22.79
23.09
+0.48%
828,617
05/15/2026
22.43
23.02
22.43
22.98
+2.96%
864,773
05/14/2026
22.26
22.48
22.20
22.32
-0.58%
574,562
05/13/2026
22.52
22.53
22.34
22.45
-0.22%
572,666
05/12/2026
22.05
22.56
22.04
22.50
+1.03%
727,171
05/11/2026
22.24
22.33
22.07
22.27
+3.25%
641,663
05/08/2026
21.68
21.81
21.44
21.57
-1.55%
763,640
05/07/2026
21.76
22.05
21.52
21.91
-2.27%
1,132,723
05/06/2026
22.56
22.74
22.27
22.42
-4.47%
959,292
05/05/2026
23.41
23.60
23.28
23.47
+0.04%
581,084
05/04/2026
23.30
23.51
23.14
23.46
-0.30%
726,608
05/01/2026
23.46
23.66
23.16
23.53
-1.34%
643,326
04/30/2026
23.83
24.00
23.67
23.85
-0.62%
1,087,108
04/29/2026
23.84
24.07
23.65
24.00
+3.18%
900,227
04/28/2026
23.41
23.44
23.17
23.26
+0.61%
555,100
04/27/2026
23.16
23.31
22.99
23.12
+0.35%
461,634
04/24/2026
23.07
23.18
22.93
23.04
+0.04%
743,395
04/23/2026
22.71
23.25
22.70
23.03
+2.58%
1,119,811
04/22/2026
22.39
22.52
22.26
22.45
-1.28%
1,238,365
04/21/2026
22.56
22.77
22.31
22.74
+0.62%
871,367
04/20/2026
22.68
22.75
22.53
22.60
+0.89%
773,247
04/17/2026
22.90
22.90
21.89
22.40
-6.08%
1,845,096
04/16/2026
23.53
23.87
23.52
23.85
+1.15%
640,645
04/15/2026
23.59
23.82
23.51
23.58
-0.21%
650,634
04/14/2026
23.75
24.00
23.51
23.63
-1.29%
1,003,067
04/13/2026
24.06
24.36
23.82
23.94
+1.10%
1,346,958
04/10/2026
23.42
23.71
23.42
23.68
+1.33%
633,414
04/09/2026
23.77
23.95
23.26
23.37
-1.10%
1,749,998
04/08/2026
22.81
23.65
22.44
23.63
-4.25%
3,157,993
04/07/2026
24.68
24.91
24.59
24.68
+1.11%
759,093
04/06/2026
24.29
24.51
24.10
24.41
+0.74%
626,641
04/02/2026
24.27
24.65
24.06
24.23
+2.32%
1,069,130
04/01/2026
23.98
24.11
23.58
23.68
-0.84%
1,290,503
03/31/2026
24.32
24.70
23.55
23.88
-1.61%
2,710,432
03/30/2026
24.40
24.55
24.19
24.27
-2.06%
1,352,979
03/27/2026
24.07
24.83
23.85
24.78
+4.03%
2,876,192
03/26/2026
24.00
24.14
23.76
23.82
+0.68%
1,315,092
03/25/2026
23.48
23.73
23.39
23.66
-2.79%
1,086,051
03/24/2026
24.18
24.71
24.17
24.34
+2.53%
1,412,455
03/23/2026
22.98
23.96
22.90
23.74
-1.66%
1,636,197
03/20/2026
24.20
24.47
23.97
24.14
-1.35%
1,839,241
03/19/2026
24.59
25.19
24.32
24.47
+7.09%
4,564,017
03/18/2026
22.53
22.90
22.53
22.85
+0.97%
1,461,165
03/17/2026
22.44
22.86
22.35
22.63
+1.94%
1,238,603
03/16/2026
22.18
22.36
22.02
22.20
+0.05%
1,488,367
03/13/2026
22.10
22.33
21.70
22.19
-0.63%
1,379,345
03/12/2026
22.44
22.48
22.22
22.33
+0.50%
1,412,449
03/11/2026
21.71
22.27
21.71
22.22
+3.83%
1,121,469
03/10/2026
21.53
21.85
21.08
21.40
-2.10%
1,815,653
03/09/2026
21.85
22.20
21.38
21.86
-2.15%
2,468,703
03/06/2026
21.93
22.44
21.74
22.34
+4.98%
1,227,685
03/06/2026
$0.59 Dividend
03/05/2026
21.51
21.63
21.12
21.28
-0.23%
2,205,363
03/04/2026
20.58
21.37
20.52
21.33
+1.86%
1,800,040
03/03/2026
21.01
21.32
20.55
20.94
+0.51%
1,530,762
03/02/2026
20.95
21.00
20.48
20.83
+4.54%
1,548,141
02/27/2026
19.65
19.96
19.65
19.93
+3.49%
939,003
02/26/2026
19.23
19.42
19.12
19.26
-0.90%
922,955
02/25/2026
19.45
19.58
19.30
19.43
+2.04%
992,518
02/24/2026
18.97
19.07
18.81
19.04
+2.03%
717,259
02/23/2026
18.94
19.09
18.66
18.66
-1.39%
783,882
02/23/2026
$1.43 Earnings
02/20/2026
18.63
18.96
18.60
18.93
+2.05%
807,375
02/19/2026
18.49
18.66
18.32
18.55
+1.82%
1,443,781
02/18/2026
18.08
18.23
17.76
18.21
+2.46%
846,628
02/17/2026
17.76
17.82
17.42
17.78
-1.88%
944,250
02/13/2026
17.75
18.13
17.74
18.12
+1.14%
916,500
02/12/2026
18.20
18.29
17.72
17.91
-1.81%
1,017,327
02/11/2026
18.05
18.31
18.04
18.24
+1.68%
928,073
02/10/2026
18.00
18.07
17.83
17.94
-0.43%
428,729
02/09/2026
17.75
18.03
17.69
18.02
+2.04%
578,455
02/06/2026
17.32
17.67
17.27
17.66
+1.74%
653,579
02/05/2026
17.51
17.60
17.27
17.36
-2.03%
1,006,801
02/04/2026
17.52
17.75
17.39
17.72
+2.30%
1,454,499
02/03/2026
16.87
17.36
16.87
17.32
+3.31%
958,473
02/02/2026
16.72
17.01
16.66
16.77
-2.21%
945,540
01/30/2026
17.29
17.41
16.95
17.14
-0.28%
778,097