Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	28.51	28.94	28.47	28.80	28.80	1.62%	7,317,108
Aug 28, 2025	28.50	28.70	28.05	28.34	28.34	-0.60%	8,830,171
Aug 27, 2025	30.00	30.27	28.08	28.51	28.51	-14.69%	15,711,381
Aug 26, 2025	32.72	33.60	32.66	33.42	33.42	2.48%	4,369,585
Aug 25, 2025	33.17	33.25	32.35	32.61	32.61	-1.54%	2,742,049
Aug 22, 2025	33.44	33.48	32.99	33.12	33.12	-1.46%	3,236,537
Aug 21, 2025	33.07	33.76	32.97	33.61	33.61	2.66%	3,183,373
Aug 20, 2025	32.57	32.84	32.38	32.74	32.74	1.30%	2,310,252
Aug 19, 2025	32.55	32.63	32.16	32.32	32.32	-0.31%	1,099,223
Aug 18, 2025	32.20	32.55	32.14	32.42	32.42	0.22%	1,689,192
Aug 15, 2025	32.40	32.46	32.24	32.35	32.35	-0.40%	1,483,991
Aug 14, 2025	32.39	32.76	32.24	32.48	32.48	0.62%	5,017,514
Aug 13, 2025	32.17	32.29	32.08	32.28	32.28	0.47%	1,262,111
Aug 12, 2025	31.96	32.30	31.77	32.13	32.13	0.47%	2,524,400
Aug 11, 2025	31.59	31.98	31.40	31.98	31.98	1.49%	1,457,189
Aug 8, 2025	31.75	31.88	31.51	31.51	31.51	-1.01%	1,946,619
Aug 7, 2025	31.89	31.98	31.77	31.83	31.83	0.25%	1,576,060
Aug 6, 2025	31.70	31.77	31.54	31.75	31.75	-0.09%	1,333,973
Aug 5, 2025	31.68	31.91	31.68	31.78	31.78	0.32%	1,603,719
Aug 4, 2025	31.20	31.96	31.20	31.68	31.68	1.34%	1,630,479
Aug 1, 2025	31.50	31.50	31.16	31.26	31.26	-0.79%	2,238,448
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