Free Trial

Woodside Energy Group (WDS) Stock Chart & Stock Price History

$18.61
+0.45 (+2.48%)
(As of 05/24/2024 07:00 PM ET)

Woodside Energy Group Stock Price Performance

5 Day
Performance
+2.48%
1 Month
Performance
+1.42%
3 Month
Performance
-3.82%
6 Month
Performance
-10.64%
Year-To-Date
Performance
-11.76%
1 Year
Performance
-19.16%
Receive WDS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Woodside Energy Group and its competitors with MarketBeat's FREE daily newsletter

WDS Stock Chart for Tuesday, May, 28, 2024

Woodside Energy Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$18.61$18.61$18.64$18.44958,000 shs$0.00
05/24/2024$18.16$18.61
+2.48%
$18.64$18.44957,978 shs$0.00
05/23/2024$18.09$18.16
+0.39%
$18.50$18.08806,967 shs$0.00
05/22/2024$18.65$18.09
-3.00%
$18.43$17.99605,386 shs$0.00
05/21/2024$18.75$18.65
-0.53%
$18.81$18.61387,871 shs$18.35 billion
05/20/2024$18.48$18.75
+1.46%
$18.86$18.66759,189 shs$0.00
05/17/2024$18.54$18.49
-0.27%
$18.52$18.34681,686 shs$0.00
05/16/2024$18.64$18.54
-0.56%
$18.61$18.49440,533 shs$0.00
05/15/2024$18.57$18.64
+0.38%
$18.65$18.24594,515 shs$0.00
05/14/2024$18.59$18.57
-0.11%
$18.59$18.45600,486 shs$0.00
05/13/2024$18.71$18.59
-0.64%
$18.81$18.501.32 million shs$0.00
05/10/2024$18.59$18.71
+0.65%
$18.89$18.651.31 million shs$0.00
05/09/2024$18.35$18.59
+1.28%
$18.62$18.401.01 million shs$0.00
05/08/2024$18.25$18.35
+0.58%
$18.38$18.10780,572 shs$0.00
05/07/2024$18.15$18.25
+0.52%
$18.34$18.21784,804 shs$0.00
05/06/2024$17.98$18.15
+0.95%
$18.27$18.06957,292 shs$17.86 billion
05/03/2024$17.71$17.98
+1.52%
$18.08$17.83710,654 shs$0.00
05/02/2024$17.47$17.71
+1.37%
$17.79$17.52992,302 shs$0.00
05/01/2024$17.81$17.47
-1.91%
$17.72$17.37872,750 shs$17.19 billion
04/30/2024$18.49$17.81
-3.68%
$18.35$17.801.03 million shs$0.00
04/29/2024$18.35$18.49
+0.76%
$18.49$18.35908,900 shs$0.00
04/26/2024$18.42$18.35
-0.38%
$18.42$18.26772,782 shs$0.00
04/25/2024$18.25$18.42
+0.96%
$18.45$18.121.16 million shs$0.00
04/24/2024$18.48$18.25
-1.24%
$18.47$18.231.09 million shs$0.00
04/23/2024$18.43$18.48
+0.24%
$18.57$18.28957,622 shs$0.00
04/22/2024$18.76$18.43
-1.76%
$18.50$18.191.86 million shs$18.13 billion
04/19/2024$18.76$18.76$18.98$18.701.02 million shs$0.00
04/18/2024$18.87$18.76
-0.56%
$18.90$18.65804,421 shs$0.00
04/17/2024$19.00$18.87
-0.71%
$19.15$18.79789,851 shs$0.00
04/16/2024$19.25$19.00
-1.30%
$19.09$18.841.34 million shs$0.00
04/15/2024$19.35$19.25
-0.52%
$19.57$19.23760,631 shs$0.00
04/12/2024$19.84$19.35
-2.47%
$19.88$19.35555,321 shs$0.00
04/11/2024$19.49$19.84
+1.82%
$20.10$19.661.25 million shs$0.00
04/10/2024$19.88$19.49
-1.99%
$19.65$19.32809,742 shs$0.00
04/09/2024$20.14$19.88
-1.27%
$20.05$19.74712,001 shs$0.00
04/08/2024$20.24$20.14
-0.52%
$20.22$19.961.33 million shs$19.81 billion
04/05/2024$20.07$20.23
+0.82%
$20.30$20.01446,447 shs$0.00
04/04/2024$19.92$20.07
+0.73%
$20.21$19.99937,348 shs$0.00
04/03/2024$19.89$19.92
+0.18%
$20.08$19.891.09 million shs$19.60 billion
04/02/2024$19.99$19.89
-0.53%
$19.92$19.73839,465 shs$19.65 billion
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (Ad)

Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …

Find out details on these three critical Nvidia partners immediately.
04/01/2024$19.97$19.99
+0.10%
$20.05$19.791.17 million shs$19.65 billion
03/29/2024$19.97$19.97$20.10$19.93998,654 shs$19.67 billion
03/28/2024$19.99$19.97
-0.10%
$20.09$19.93998,653 shs$19.65 billion
03/27/2024$19.69$19.99
+1.52%
$20.00$19.68627,356 shs$19.38 billion
03/26/2024$19.70$19.69
-0.03%
$19.87$19.67676,090 shs$19.04 billion
03/25/2024$19.35$19.70
+1.78%
$19.72$19.52728,789 shs$19.04 billion
03/22/2024$19.78$19.35
-2.17%
$19.57$19.34464,003 shs$19.59 billion
03/21/2024$19.90$19.78
-0.60%
$19.91$19.77483,990 shs$19.47 billion
03/20/2024$19.79$19.90
+0.56%
$19.95$19.59771,194 shs$19.06 billion
03/19/2024$19.37$19.79
+2.19%
$19.80$19.61816,863 shs$19.17 billion
03/18/2024$19.48$19.37
-0.59%
$19.39$19.22834,121 shs$19.05 billion
03/15/2024$19.19$19.48
+1.51%
$19.63$19.34871,693 shs$18.97 billion
03/14/2024$19.28$19.19
-0.47%
$19.30$19.11576,580 shs$18.88 billion
03/13/2024$19.15$19.28
+0.68%
$19.32$19.13627,007 shs$19.14 billion
03/12/2024$19.45$19.15
-1.54%
$19.26$19.06819,369 shs$19.40 billion
03/11/2024$19.72$19.45
-1.37%
$19.46$19.221.20 million shs$19.40 billion
03/08/2024$19.47$19.72
+1.31%
$19.94$19.581.50 million shs$19.74 billion
03/07/2024$20.05$19.47
-2.92%
$19.68$19.381.50 million shs$19.34 billion
03/06/2024$19.63$20.05
+2.14%
$20.14$19.97815,938 shs$19.43 billion
03/05/2024$19.75$19.63
-0.61%
$19.81$19.601.06 million shs$19.85 billion
03/04/2024$20.17$19.75
-2.08%
$19.97$19.731.20 million shs$19.43 billion
03/01/2024$19.72$20.17
+2.31%
$20.24$19.981.10 million shs$19.85 billion
02/29/2024$19.35$19.72
+1.89%
$19.86$19.651.33 million shs$19.40 billion
02/28/2024$19.99$19.35
-3.20%
$19.71$19.30933,570 shs$19.04 billion
02/27/2024$19.73$19.99
+1.34%
$19.99$19.81852,656 shs$19.67 billion

This page (NYSE:WDS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners