Skip to main content
logo
Woolworths Group Limited (ASX:WOW)
Australia flag Australia · Delayed Price · Currency is AUD
29.39
-0.03 (-0.10%)
Dec 4, 2025, 4:10 PM AEST

Woolworths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202529.4129.4529.0729.34--0.27%1,887,537
Dec 3, 202529.4029.4929.2529.4229.420.10%1,865,989
Dec 2, 202529.5029.5229.1929.3929.390.44%2,069,603
Dec 1, 202529.0529.3329.0529.2629.26-0.20%2,708,463
Nov 28, 202528.6429.4428.6429.3229.323.24%5,336,888
Nov 27, 202528.3328.5028.3128.4028.400.04%1,717,837
Nov 26, 202528.3828.5328.2428.3928.391.57%4,091,802
Nov 25, 202527.9728.0627.7827.9527.95-0.50%1,358,166
Nov 24, 202528.0628.3528.0428.0928.090.04%3,873,402
Nov 21, 202528.0028.1027.8528.0828.08-0.04%4,114,680
Nov 20, 202527.8028.2027.7928.0928.090.79%1,968,053
Nov 19, 202527.9828.1327.8327.8727.87-0.39%2,823,138
Nov 18, 202528.0028.1527.8027.9827.98-0.60%2,495,678
Nov 17, 202528.2428.3128.0128.1528.15-0.32%1,782,994
Nov 14, 202528.0828.3228.0128.2428.240.21%1,426,317
Nov 13, 202528.6028.6028.0328.1828.18-1.61%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, 202528.2528.2627.9028.0428.04-0.92%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%2,245,176
Nov 4, 202528.2128.2727.9828.0728.07-0.53%2,218,712
Nov 3, 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, 202526.6026.6726.2526.3926.39-0.60%2,625,852
Oct 3, 202526.6726.7826.5526.5526.55-0.08%3,373,797
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