Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.60	36.90	36.13	36.42	36.42	-0.87%	5,698,893
Mar 19, 2026	36.30	36.74	35.86	36.74	36.74	2.00%	3,629,433
Mar 18, 2026	35.94	36.15	35.63	36.02	36.02	0.53%	2,359,491
Mar 17, 2026	35.91	36.04	35.64	35.83	35.83	-0.61%	2,060,582
Mar 16, 2026	35.87	36.25	35.84	36.05	36.05	0.90%	2,642,223
Mar 13, 2026	35.88	36.10	35.63	35.73	35.73	-0.39%	2,529,889
Mar 12, 2026	35.71	35.87	35.44	35.87	35.87	0.14%	3,122,047
Mar 11, 2026	35.46	35.85	35.46	35.82	35.82	1.50%	3,247,835
Mar 10, 2026	34.80	35.52	34.80	35.29	35.29	0.86%	2,523,469
Mar 9, 2026	35.29	35.41	34.69	34.99	34.99	-2.78%	4,828,153
Mar 6, 2026	35.52	35.99	35.45	35.99	35.99	0.19%	3,607,686
Mar 5, 2026	35.88	36.03	35.33	35.92	35.92	-0.06%	4,695,522
Mar 4, 2026	35.70	36.08	35.39	35.94	35.94	-2.60%	5,005,297
Mar 3, 2026	36.59	36.90	36.38	36.90	36.45	0.60%	2,901,601
Mar 2, 2026	35.80	36.68	35.75	36.68	36.23	1.89%	2,932,721
Feb 27, 2026	36.35	36.38	35.72	36.00	35.56	-0.96%	6,456,150
Feb 26, 2026	35.25	36.41	34.97	36.35	35.91	2.02%	5,728,056
Feb 25, 2026	33.00	35.63	33.00	35.63	35.20	12.97%	10,229,590
Feb 24, 2026	31.35	31.72	31.28	31.54	31.16	0.73%	2,310,002
Feb 23, 2026	31.15	31.43	31.06	31.31	30.93	0.26%	1,634,384
Feb 20, 2026	31.66	31.85	31.20	31.23	30.85	-2.28%	3,403,061
Feb 19, 2026	32.00	32.22	31.89	31.96	31.57	0.06%	2,275,713
Feb 18, 2026	32.10	32.15	31.93	31.94	31.55	-0.06%	1,112,859
Feb 17, 2026	31.97	32.07	31.79	31.96	31.57	-	1,506,221
Feb 16, 2026	31.90	32.17	31.81	31.96	31.57	0.06%	1,826,655
Feb 13, 2026	32.16	32.45	31.84	31.94	31.55	-0.84%	2,460,389
Feb 12, 2026	32.10	32.28	31.84	32.21	31.82	1.45%	4,125,369
Feb 11, 2026	31.73	31.84	31.30	31.75	31.36	0.19%	1,759,819
Feb 10, 2026	31.36	31.72	31.36	31.69	31.30	0.16%	2,120,156
Feb 9, 2026	31.48	31.77	31.29	31.64	31.25	0.60%	1,808,662
Feb 6, 2026	32.06	32.11	31.40	31.45	31.07	-0.51%	4,664,585
Feb 5, 2026	31.32	31.62	31.21	31.61	31.22	1.31%	3,217,491
Feb 4, 2026	30.76	31.29	30.75	31.20	30.82	0.61%	2,483,177
Feb 3, 2026	31.06	31.17	30.86	31.01	30.63	0.32%	2,778,142
Feb 2, 2026	30.99	31.32	30.81	30.91	30.53	-0.10%	3,049,991
Jan 30, 2026	30.77	31.10	30.69	30.94	30.56	1.14%	3,081,640
Jan 29, 2026	30.35	30.59	29.88	30.59	30.22	0.59%	2,592,074
Jan 28, 2026	30.70	30.70	30.13	30.41	30.04	-0.75%	2,297,931
Jan 27, 2026	30.53	30.79	30.34	30.64	30.27	0.86%	2,178,105
Jan 23, 2026	30.77	30.84	30.25	30.38	30.01	-1.24%	2,391,124
Jan 22, 2026	30.30	30.76	30.30	30.76	30.38	0.92%	2,039,795
Jan 21, 2026	30.50	30.78	30.40	30.48	30.11	-0.29%	1,586,913
Jan 20, 2026	30.50	31.00	30.37	30.57	30.20	0.36%	2,885,277
Jan 19, 2026	30.33	30.53	30.30	30.46	30.09	0.36%	1,363,471
Jan 16, 2026	30.20	30.41	30.09	30.35	29.98	0.50%	4,324,205
Jan 15, 2026	30.19	30.38	29.97	30.20	29.83	0.27%	2,613,075
Jan 14, 2026	30.40	30.45	30.08	30.12	29.75	-0.13%	2,704,379
Jan 13, 2026	30.30	30.42	29.99	30.16	29.79	-0.49%	2,698,587
Jan 12, 2026	30.05	30.45	30.01	30.31	29.94	0.76%	2,521,932
Jan 9, 2026	29.74	30.15	29.69	30.08	29.71	1.79%	3,015,048