Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.35	36.38	35.72	36.01	-	-0.95%	1,829,813
Feb 26, 2026	35.25	36.41	34.97	36.35	36.35	2.02%	5,728,056
Feb 25, 2026	33.00	35.63	33.00	35.63	35.63	12.97%	10,229,590
Feb 24, 2026	31.35	31.72	31.28	31.54	31.54	0.73%	2,310,002
Feb 23, 2026	31.15	31.43	31.06	31.31	31.31	0.26%	1,634,384
Feb 20, 2026	31.66	31.85	31.20	31.23	31.23	-2.28%	3,403,061
Feb 19, 2026	32.00	32.22	31.89	31.96	31.96	0.06%	2,275,713
Feb 18, 2026	32.10	32.15	31.93	31.94	31.94	-0.06%	1,112,859
Feb 17, 2026	31.97	32.07	31.79	31.96	31.96	-	1,506,221
Feb 16, 2026	31.90	32.17	31.81	31.96	31.96	0.06%	1,826,655
Feb 13, 2026	32.16	32.45	31.84	31.94	31.94	-0.84%	2,460,389
Feb 12, 2026	32.10	32.28	31.84	32.21	32.21	1.45%	4,125,369
Feb 11, 2026	31.73	31.84	31.30	31.75	31.75	0.19%	1,759,819
Feb 10, 2026	31.36	31.72	31.36	31.69	31.69	0.16%	2,113,092
Feb 9, 2026	31.48	31.77	31.29	31.64	31.64	0.60%	1,808,662
Feb 6, 2026	32.06	32.11	31.40	31.45	31.45	-0.51%	4,664,571
Feb 5, 2026	31.32	31.62	31.21	31.61	31.61	1.31%	3,217,491
Feb 4, 2026	30.76	31.29	30.75	31.20	31.20	0.61%	2,483,177
Feb 3, 2026	31.06	31.17	30.86	31.01	31.01	0.32%	2,778,142
Feb 2, 2026	30.99	31.32	30.81	30.91	30.91	-0.10%	3,049,991
Jan 30, 2026	30.77	31.10	30.69	30.94	30.94	1.14%	3,081,640
Jan 29, 2026	30.35	30.59	29.88	30.59	30.59	0.59%	2,592,074
Jan 28, 2026	30.70	30.70	30.13	30.41	30.41	-0.75%	2,297,931
Jan 27, 2026	30.53	30.79	30.34	30.64	30.64	0.86%	2,178,105
Jan 23, 2026	30.77	30.84	30.25	30.38	30.38	-1.24%	2,391,124
Jan 22, 2026	30.30	30.76	30.30	30.76	30.76	0.92%	2,039,795
Jan 21, 2026	30.50	30.78	30.40	30.48	30.48	-0.29%	1,586,913
Jan 20, 2026	30.50	31.00	30.37	30.57	30.57	0.36%	2,885,277
Jan 19, 2026	30.33	30.53	30.30	30.46	30.46	0.36%	1,363,471
Jan 16, 2026	30.20	30.41	30.09	30.35	30.35	0.50%	4,324,205
Jan 15, 2026	30.19	30.38	29.97	30.20	30.20	0.27%	2,613,075
Jan 14, 2026	30.40	30.45	30.08	30.12	30.12	-0.13%	2,704,379
Jan 13, 2026	30.30	30.42	29.99	30.16	30.16	-0.49%	2,698,587
Jan 12, 2026	30.05	30.45	30.01	30.31	30.31	0.76%	2,521,932
Jan 9, 2026	29.74	30.15	29.69	30.08	30.08	1.79%	3,015,048
Jan 8, 2026	29.42	29.55	29.24	29.55	29.55	0.75%	1,822,659
Jan 7, 2026	28.77	29.42	28.72	29.33	29.33	1.70%	1,980,052
Jan 6, 2026	29.15	29.20	28.77	28.84	28.84	-1.57%	3,297,204
Jan 5, 2026	29.30	29.39	29.19	29.30	29.30	-0.44%	1,765,244
Jan 2, 2026	29.36	29.43	29.27	29.43	29.43	0.17%	776,525
Dec 31, 2025	29.48	29.48	29.23	29.38	29.38	0.03%	986,713
Dec 30, 2025	29.35	29.49	29.26	29.37	29.37	0.48%	974,842
Dec 29, 2025	29.28	29.39	29.20	29.23	29.23	-0.24%	761,729
Dec 24, 2025	29.28	29.36	29.22	29.30	29.30	-0.27%	820,516
Dec 23, 2025	29.30	29.47	29.16	29.38	29.38	-	986,178
Dec 22, 2025	29.26	29.42	29.15	29.38	29.38	0.20%	1,251,659
Dec 19, 2025	29.60	29.65	29.30	29.32	29.32	-0.54%	5,398,713
Dec 18, 2025	29.22	29.62	29.10	29.48	29.48	0.99%	3,444,654
Dec 17, 2025	29.25	29.37	29.13	29.19	29.19	-0.61%	2,132,033
Dec 16, 2025	29.50	29.59	29.37	29.37	29.37	-0.20%	1,976,299