Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	37.18	37.50	36.94	37.10	-	0.87%	752,330
Apr 8, 2026	37.52	37.64	36.30	36.78	36.78	-1.97%	3,794,537
Apr 7, 2026	37.17	37.66	37.16	37.52	37.52	1.38%	2,194,338
Apr 2, 2026	36.30	37.29	36.21	37.01	37.01	1.26%	3,053,051
Apr 1, 2026	36.45	36.62	36.18	36.55	36.55	0.38%	2,839,838
Mar 31, 2026	36.86	36.86	36.14	36.41	36.41	-0.74%	3,257,741
Mar 30, 2026	36.25	36.85	36.18	36.68	36.68	1.19%	2,231,224
Mar 27, 2026	36.41	36.50	35.89	36.25	36.25	-0.33%	2,131,783
Mar 26, 2026	36.42	36.74	36.28	36.37	36.37	-0.03%	2,013,103
Mar 25, 2026	36.50	36.55	35.83	36.38	36.38	-	2,424,324
Mar 24, 2026	36.60	36.70	36.08	36.38	36.38	-0.27%	1,801,448
Mar 23, 2026	36.11	36.60	35.81	36.48	36.48	0.16%	1,801,733
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