Skip to main content
logo
Woolworths Group Limited (ASX:WOW)
Australia flag Australia · Delayed Price · Currency is AUD
28.25
+0.07 (0.23%)
Nov 14, 2025, 12:54 PM AEST

Woolworths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202528.0828.1728.0128.16--0.09%304,797
Nov 13, 202528.6028.6028.0228.1828.18-1.61%1,782,701
Nov 12, 202528.3028.6428.2228.6428.641.34%2,198,159
Nov 11, 202528.1828.3728.0528.2628.260.78%1,902,593
Nov 10, 202528.0828.2027.9028.0428.04-0.92%2,112,320
Nov 7, 202528.1828.3928.1628.3028.300.43%1,825,085
Nov 6, 202528.1228.4928.1228.1828.180.21%2,348,605
Nov 5, 202528.1228.3328.0628.1228.120.18%2,348,605
Nov 4, 202528.2128.2727.9828.0728.07-0.53%2,245,176
Nov 3, 202528.3928.4028.1228.2228.22-2,221,374
Nov 2, 202528.3928.4028.1228.2228.22-0.67%2,221,374
Oct 31, 202528.3728.5328.1428.4128.41-0.42%4,903,834
Oct 30, 202527.9228.5927.8528.5328.533.33%8,239,312
Oct 29, 202526.8027.6126.3627.6127.612.41%7,668,843
Oct 28, 202526.8526.9826.8026.9626.960.52%3,116,536
Oct 27, 202526.8026.9126.7226.8226.820.37%1,807,271
Oct 24, 202526.8026.8526.6026.7226.72-0.37%2,610,195
Oct 23, 202526.7526.8626.6426.8226.820.26%2,568,991
Oct 22, 202526.8926.8926.6426.7526.75-0.19%2,068,511
Oct 21, 202526.8026.8826.6326.8026.800.04%2,889,299
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%3,481,673
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