Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.50	31.50	31.16	31.26	31.26	-0.79%	2,149,140
Jul 31, 2025	31.40	31.52	31.19	31.51	31.51	0.22%	2,185,683
Jul 30, 2025	30.94	31.54	30.87	31.44	31.44	1.58%	2,686,047
Jul 29, 2025	30.63	31.00	30.63	30.95	30.95	0.19%	1,338,690
Jul 28, 2025	30.70	30.92	30.62	30.89	30.89	0.78%	1,328,442
Jul 25, 2025	30.77	30.93	30.62	30.65	30.65	-0.49%	1,570,043
Jul 24, 2025	31.26	31.32	30.80	30.80	30.80	-1.44%	2,474,147
Jul 23, 2025	31.15	31.36	31.05	31.25	31.25	0.39%	1,646,981
Jul 22, 2025	31.23	31.35	31.02	31.13	31.13	-0.32%	1,283,817
Jul 21, 2025	31.46	31.56	31.18	31.23	31.23	-0.89%	1,525,742
Jul 18, 2025	31.05	31.59	30.95	31.51	31.51	1.68%	3,121,631
Jul 17, 2025	31.24	31.24	30.76	30.99	30.99	-0.39%	2,159,701
Jul 16, 2025	31.22	31.28	30.94	31.11	31.11	-0.70%	1,488,878
Jul 15, 2025	31.49	31.49	31.18	31.33	31.33	1.06%	1,944,371
Jul 14, 2025	31.01	31.21	31.00	31.00	31.00	-0.32%	1,124,633
Jul 11, 2025	31.20	31.25	31.03	31.10	31.10	-0.19%	985,065
Jul 10, 2025	31.13	31.30	31.05	31.16	31.16	0.97%	1,525,266
Jul 9, 2025	31.02	31.06	30.81	30.86	30.86	-0.52%	1,319,886
Jul 8, 2025	31.35	31.54	30.91	31.02	31.02	-1.34%	2,026,817
Jul 7, 2025	31.38	31.59	31.33	31.44	31.44	0.19%	848,888
Jul 4, 2025	31.21	31.40	31.14	31.38	31.38	0.61%	870,717
Jul 3, 2025	31.50	31.63	30.85	31.19	31.19	-1.02%	2,150,362
Jul 2, 2025	31.38	31.64	31.13	31.51	31.51	0.86%	4,037,432
Jul 1, 2025	31.14	31.55	31.11	31.24	31.24	0.42%	1,913,981
Jun 30, 2025	31.14	31.22	30.96	31.11	31.11	-0.10%	2,296,209
Jun 27, 2025	31.45	31.55	31.06	31.14	31.14	-0.99%	2,847,042
Jun 26, 2025	31.43	31.62	31.20	31.45	31.45	0.32%	1,608,151
Jun 25, 2025	31.40	31.51	31.21	31.35	31.35	-0.67%	1,612,033
Jun 24, 2025	31.73	31.80	31.55	31.56	31.56	0.48%	1,555,648
Jun 23, 2025	31.90	32.05	31.41	31.41	31.41	-1.26%	1,608,437
Jun 20, 2025	32.00	32.07	31.74	31.81	31.81	-1.03%	5,062,276
Jun 19, 2025	32.11	32.30	31.98	32.14	32.14	0.75%	2,365,464
Jun 18, 2025	31.86	32.10	31.66	31.90	31.90	0.28%	2,123,894
Jun 17, 2025	31.71	31.97	31.61	31.81	31.81	0.03%	1,335,345
Jun 16, 2025	32.00	32.05	31.72	31.80	31.80	-1.24%	1,353,114
Jun 13, 2025	32.20	32.32	32.01	32.20	32.20	0.12%	1,757,295
Jun 12, 2025	32.07	32.16	31.73	32.16	32.16	0.03%	2,546,292
Jun 11, 2025	32.00	32.15	31.80	32.15	32.15	0.72%	1,737,396
Jun 10, 2025	32.00	32.10	31.66	31.92	31.92	-0.25%	1,805,838
Jun 6, 2025	32.10	32.19	31.89	32.00	32.00	-	1,457,200
Jun 5, 2025	32.17	32.23	31.86	32.00	32.00	-0.16%	2,118,045
Jun 4, 2025	32.49	32.55	31.87	32.05	32.05	-0.99%	1,870,098
Jun 3, 2025	32.20	32.44	32.15	32.37	32.37	0.84%	1,670,838
Jun 2, 2025	31.85	32.11	31.77	32.10	32.10	0.78%	1,564,179
May 30, 2025	31.50	31.85	31.45	31.85	31.85	0.70%	7,287,949
May 29, 2025	31.96	31.96	31.50	31.63	31.63	-0.32%	1,584,352
May 28, 2025	31.85	31.87	31.57	31.73	31.73	-0.25%	1,546,875
May 27, 2025	32.10	32.11	31.73	31.81	31.81	-0.25%	1,763,891
May 26, 2025	31.88	31.95	31.74	31.89	31.89	-	1,311,675
May 23, 2025	31.83	31.99	31.81	31.89	31.89	-0.03%	1,878,046