Woodside Energy Group Ltd
WDSNYSEEnergy● Active
$21.59
+$0.26(+1.20%)
Market Cap$40.9B
P/E Ratio—
52W High$25.19
52W Low$14.27
Woodside Energy Group Ltd（WDS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wds · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.93
Jan 26, 2023
-19.8% from here
5-Year Low5Y
$11.26
Apr 7, 2025
+91.7% from low
IPO Priceadj.
$6.90
Nov 18, 1996
+212.8% since IPO
1 Year Ago
$15.01
Jun 9, 2025
+43.8% in 1Y
5 Years Ago
$18.61
Jun 8, 2021
+16.0% in 5Y
10 Years Ago
$20.61
Jun 8, 2016
+4.7% in 10Y
Historical Price Data · WDS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.71 | $21.74 | $21.50 | $21.64 | $21.64 | 273K | -0.35% |
| Jun 5, 2026 | $22.07 | $22.07 | $21.33 | $21.33 | $21.33 | 671K | -3.35% |
| Jun 4, 2026 | $22.15 | $22.42 | $22.15 | $22.31 | $22.31 | 539K | +0.72% |
| Jun 3, 2026 | $22.53 | $22.55 | $22.29 | $22.32 | $22.32 | 640K | -0.93% |
| Jun 2, 2026 | $22.35 | $22.64 | $22.35 | $22.51 | $22.51 | 516K | +0.72% |
| Jun 1, 2026 | $22.19 | $22.45 | $22.08 | $22.19 | $22.19 | 741K | +0.00% |
| May 29, 2026 | $21.84 | $21.98 | $21.68 | $21.83 | $21.83 | 706K | -0.05% |
| May 28, 2026 | $21.96 | $21.96 | $21.61 | $21.78 | $21.78 | 438K | -0.82% |
| May 27, 2026 | $21.66 | $21.84 | $21.51 | $21.70 | $21.70 | 761K | +0.18% |
| May 26, 2026 | $22.06 | $22.12 | $21.74 | $21.75 | $21.75 | 835K | -1.41% |
| May 22, 2026 | $22.70 | $22.82 | $22.47 | $22.59 | $22.59 | 625K | -0.48% |
| May 21, 2026 | $22.84 | $22.94 | $22.50 | $22.56 | $22.56 | 536K | -1.23% |
| May 20, 2026 | $23.08 | $23.33 | $22.68 | $22.75 | $22.75 | 903K | -1.43% |
| May 19, 2026 | $23.09 | $23.31 | $22.87 | $23.27 | $23.27 | 448K | +0.78% |
| May 18, 2026 | $22.84 | $23.28 | $22.79 | $23.09 | $23.09 | 829K | +1.09% |
| May 15, 2026 | $22.43 | $23.02 | $22.43 | $22.98 | $22.98 | 865K | +2.45% |
| May 14, 2026 | $22.26 | $22.48 | $22.20 | $22.32 | $22.32 | 575K | +0.27% |
| May 13, 2026 | $22.52 | $22.53 | $22.34 | $22.45 | $22.45 | 573K | -0.31% |
| May 12, 2026 | $22.05 | $22.56 | $22.04 | $22.50 | $22.50 | 727K | +2.04% |
| May 11, 2026 | $22.24 | $22.33 | $22.07 | $22.27 | $22.27 | 642K | +0.13% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WDS
Jan 1 → Dec 31 · 6 years2026+37.7%$15.71 → $21.64
+37.7%
2025-0.8%$15.72 → $15.59
-0.8%
2024-26.6%$21.26 → $15.60
-26.6%
2023-11.9%$23.94 → $21.09
-11.9%
2022+53.3%$15.79 → $24.21
+53.3%
2021-14.4%$18.58 → $15.91
-14.4%
Best Year2022 · +53.3%
Worst Year2024 · -26.6%
Positive Years2 / 6
Avg Annual Return+6.2%
6Y Total Return+16.4%
6Y CAGR~+2.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in WDS?
If you invested $1,000 in WDS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,047
Total Return+4.7%
CAGR~+0.5% / yr
Profit+$47
Based on Jun 8, 2016 · $20.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Woodside Energy Group Ltd（WDS）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $21.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WDS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WDS 历史股价FMP 日线复权 OHLCV