Skip to main content
logo
Woolworths Group Limited (ASX:WOW)
Australia flag Australia · Delayed Price · Currency is AUD
26.80
+0.01 (0.04%)
Oct 21, 2025, 4:20 PM AEST

Woolworths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202526.8026.8826.6326.8026.800.04%2,880,019
Oct 20, 202526.9026.9226.6526.7926.790.26%2,711,513
Oct 17, 202526.4126.8426.3826.7226.720.79%7,637,216
Oct 16, 202526.0226.5125.8926.5126.511.88%4,292,249
Oct 15, 202526.1026.1825.8426.0226.020.42%2,394,580
Oct 14, 202525.9625.9625.5125.9125.91-0.31%4,182,737
Oct 13, 202526.1026.3125.9825.9925.99-0.38%2,138,601
Oct 10, 202526.0826.1925.9626.0926.09-0.34%4,437,508
Oct 9, 202525.9726.2125.9726.1826.180.61%2,710,276
Oct 8, 202526.2126.2625.9526.0226.02-0.72%4,241,622
Oct 7, 202526.2626.3026.0526.2126.21-0.68%3,910,444
Oct 6, 202526.6026.6726.2526.3926.39-2,625,852
Oct 5, 202526.6026.6726.2526.3926.39-0.60%2,625,852
Oct 3, 202526.6726.7826.5526.5526.55-0.08%3,373,797
Oct 2, 202526.4526.7926.3526.5726.570.38%3,481,673
Oct 1, 202526.6626.6926.4326.4726.47-0.86%3,247,988
Sep 30, 202526.8927.0726.7026.7026.70-0.74%2,323,275
Sep 29, 202526.8526.9726.7826.9026.900.41%2,097,843
Sep 26, 202526.8026.9026.7626.7926.79-0.04%2,056,299
Sep 25, 202526.9827.0326.6126.8026.80-0.67%3,438,667
Sep 24, 202527.1527.1526.9526.9826.98-0.63%3,088,688
Sep 23, 202527.3027.3027.0127.1527.15-0.51%2,611,439
Sep 22, 202527.4027.4327.2327.2927.29-0.33%1,690,306
Sep 19, 202527.5827.6527.3227.3827.38-0.40%7,138,198
Sep 18, 202527.8627.8627.4627.4927.49-0.61%3,497,237
Sep 17, 202527.7027.9227.5127.6627.66-0.65%2,440,858
Sep 16, 202527.9428.0027.7627.8427.84-0.82%2,364,060
Sep 15, 202527.9528.1127.7828.0728.070.36%3,202,343
Sep 12, 202527.9528.0427.7727.9727.970.25%2,150,976
Sep 11, 202527.9228.0627.7727.9027.90-0.11%3,055,181
Sep 10, 202527.6427.9327.5127.9327.931.12%4,974,905
Sep 9, 202527.8127.8827.5027.6227.62-0.43%3,006,576
Sep 8, 202527.6227.8227.4227.7427.740.54%2,951,682
Sep 5, 202527.9928.0827.5227.5927.59-0.29%3,132,349
Sep 4, 202527.1827.8127.1827.6727.671.92%5,525,414
Sep 3, 202527.7627.8027.0827.1527.15-2.51%6,450,538
Sep 2, 202528.1528.2727.7327.8527.85-3.13%6,333,704
Sep 1, 202528.8028.9728.5928.7528.30-0.17%3,862,126
Aug 29, 202528.5128.9428.4728.8028.351.62%7,317,108
Aug 28, 202528.5028.7028.0528.3427.90-0.60%8,830,171
Aug 27, 202530.0030.2728.0828.5128.06-14.69%15,711,381
Aug 26, 202532.7233.6032.6633.4232.902.48%4,369,585
Aug 25, 202533.1733.2532.3532.6132.10-1.54%2,742,049
Aug 22, 202533.4433.4832.9933.1232.60-1.46%3,236,537
Aug 21, 202533.0733.7632.9733.6133.082.66%3,183,373
Aug 20, 202532.5732.8432.3832.7432.231.30%2,310,252
Aug 19, 202532.5532.6332.1632.3231.81-0.31%1,099,223
Aug 18, 202532.2032.5532.1432.4231.910.22%1,689,192
Aug 15, 202532.4032.4632.2432.3531.84-0.40%1,483,991
Aug 14, 202532.3932.7632.2432.4831.970.62%5,017,514