Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	29.28	29.36	29.22	29.29	-	-0.31%	347,704
Dec 23, 2025	29.30	29.47	29.16	29.38	29.38	-	986,178
Dec 22, 2025	29.26	29.42	29.15	29.38	29.38	0.20%	1,251,659
Dec 19, 2025	29.60	29.65	29.30	29.32	29.32	-0.54%	5,398,713
Dec 18, 2025	29.22	29.62	29.10	29.48	29.48	0.99%	3,443,996
Dec 17, 2025	29.25	29.37	29.13	29.19	29.19	-0.61%	2,132,033
Dec 16, 2025	29.50	29.59	29.37	29.37	29.37	-0.20%	1,976,299
Dec 15, 2025	29.13	29.47	28.83	29.43	29.43	-0.44%	2,658,627
Dec 12, 2025	29.50	29.58	29.29	29.56	29.56	0.58%	1,885,467
Dec 11, 2025	29.64	29.74	29.34	29.39	29.39	-0.44%	2,573,709
Dec 10, 2025	29.30	29.64	29.13	29.52	29.52	0.68%	2,825,307
Dec 9, 2025	29.26	29.40	29.14	29.32	29.32	0.14%	1,688,369
Dec 8, 2025	29.31	29.39	29.18	29.28	29.28	-0.31%	1,271,979
Dec 5, 2025	29.25	29.42	29.14	29.37	29.37	-0.07%	1,999,332
Dec 4, 2025	29.41	29.45	29.07	29.39	29.39	-0.10%	2,266,463
Dec 3, 2025	29.40	29.49	29.25	29.42	29.42	0.10%	1,865,989
Dec 2, 2025	29.50	29.52	29.19	29.39	29.39	0.44%	2,069,603
Dec 1, 2025	29.05	29.33	29.05	29.26	29.26	-0.20%	2,708,463
Nov 28, 2025	28.64	29.44	28.64	29.32	29.32	3.24%	5,336,888
Nov 27, 2025	28.33	28.50	28.31	28.40	28.40	0.04%	1,717,837
Nov 26, 2025	28.38	28.53	28.24	28.39	28.39	1.57%	4,091,802
Nov 25, 2025	27.97	28.06	27.78	27.95	27.95	-0.50%	1,358,166
Nov 24, 2025	28.06	28.35	28.04	28.09	28.09	0.04%	3,873,402
Nov 21, 2025	28.00	28.10	27.85	28.08	28.08	-0.04%	4,114,680
Nov 20, 2025	27.80	28.20	27.79	28.09	28.09	0.79%	1,968,053
Nov 19, 2025	27.98	28.13	27.83	27.87	27.87	-0.39%	2,823,138
Nov 18, 2025	28.00	28.15	27.80	27.98	27.98	-0.60%	2,495,678
Nov 17, 2025	28.24	28.31	28.01	28.15	28.15	-0.32%	1,782,994
Nov 14, 2025	28.08	28.32	28.01	28.24	28.24	0.21%	1,426,317
Nov 13, 2025	28.60	28.60	28.03	28.18	28.18	-1.61%	1,782,701
Nov 12, 2025	28.30	28.64	28.22	28.64	28.64	1.34%	2,198,159
Nov 11, 2025	28.18	28.37	28.05	28.26	28.26	0.78%	1,902,593
Nov 10, 2025	28.25	28.26	27.90	28.04	28.04	-0.92%	2,112,320
Nov 7, 2025	28.18	28.39	28.16	28.30	28.30	0.43%	1,825,085
Nov 6, 2025	28.12	28.49	28.12	28.18	28.18	0.21%	2,348,605
Nov 5, 2025	28.12	28.33	28.06	28.12	28.12	0.18%	2,245,176
Nov 4, 2025	28.21	28.27	27.98	28.07	28.07	-0.53%	2,218,712
Nov 3, 2025	28.39	28.40	28.12	28.22	28.22	-0.67%	2,221,374
Oct 31, 2025	28.37	28.53	28.14	28.41	28.41	-0.42%	4,903,834
Oct 30, 2025	27.92	28.59	27.85	28.53	28.53	3.33%	8,239,312
Oct 29, 2025	26.80	27.61	26.36	27.61	27.61	2.41%	7,668,843
Oct 28, 2025	26.85	26.98	26.80	26.96	26.96	0.52%	3,116,536
Oct 27, 2025	26.80	26.91	26.72	26.82	26.82	0.37%	1,807,271
Oct 24, 2025	26.80	26.85	26.60	26.72	26.72	-0.37%	2,610,195
Oct 23, 2025	26.75	26.86	26.64	26.82	26.82	0.26%	2,568,991
Oct 22, 2025	26.89	26.89	26.64	26.75	26.75	-0.19%	2,068,511
Oct 21, 2025	26.80	26.88	26.63	26.80	26.80	0.04%	2,889,299
Oct 20, 2025	26.90	26.92	26.65	26.79	26.79	0.26%	2,711,513
Oct 17, 2025	26.41	26.84	26.38	26.72	26.72	0.79%	7,637,216
Oct 16, 2025	26.02	26.51	25.89	26.51	26.51	1.88%	4,292,249