WDS
Woodside Enr Sp ADR (WDS)
NYSE
$21.04+$0.010 (+0.05%)
Price as of Jul 14, 2026 7:59 PM EDT
  • $39.0B
    Market Cap
  • 38.37%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -11.01%
    Low Price$18.94
    High Price$21.03
  • 3 Months
    -14.24%
    Low Price$18.94
    High Price$24.00
  • 1 Year
    +38.37%
    Low Price$14.28
    High Price$24.78
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
21.08
21.22
20.90
21.03
+2.44%
950,840
07/13/2026
20.44
20.66
20.33
20.53
+1.73%
698,527
07/10/2026
20.11
20.22
20.01
20.18
+0.90%
354,892
07/09/2026
20.27
20.31
19.97
20.00
-1.38%
506,739
07/08/2026
20.01
20.43
20.00
20.28
+2.32%
783,804
07/07/2026
19.49
19.86
19.49
19.82
+2.11%
729,471
07/06/2026
19.50
19.62
19.40
19.41
-0.67%
569,507
07/02/2026
19.45
19.64
19.44
19.54
+1.09%
607,432
07/01/2026
19.32
19.50
19.30
19.33
+0.05%
1,024,265
06/30/2026
19.39
19.43
19.29
19.32
+1.20%
868,206
06/29/2026
19.22
19.31
19.07
19.09
+0.79%
716,999
06/26/2026
19.01
19.08
18.86
18.94
-0.63%
571,842
06/25/2026
18.87
19.19
18.80
19.06
0.00%
637,475
06/24/2026
19.26
19.27
19.00
19.06
-3.54%
1,256,803
06/23/2026
19.93
19.97
19.72
19.76
-2.47%
1,161,458
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