Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	33.93	35.30	33.63	34.99	-	-6.18%	2,149,916
Apr 29, 2026	37.39	37.62	37.14	37.29	37.29	-0.56%	2,046,614
Apr 28, 2026	37.36	37.65	37.30	37.50	37.50	-0.50%	1,842,123
Apr 27, 2026	37.75	37.86	37.48	37.69	37.69	-0.53%	1,169,772
Apr 24, 2026	38.00	38.05	37.79	37.89	37.89	-	1,308,231
Apr 23, 2026	38.00	38.02	37.31	37.89	37.89	-0.68%	2,032,642
Apr 22, 2026	37.56	38.24	37.51	38.15	38.15	0.87%	2,662,783
Apr 21, 2026	37.55	37.86	37.47	37.82	37.82	0.88%	2,057,789
Apr 20, 2026	36.88	37.49	36.80	37.49	37.49	1.90%	1,743,242
Apr 17, 2026	36.77	36.88	36.37	36.79	36.79	0.05%	3,126,654
Apr 16, 2026	37.05	37.05	36.53	36.77	36.77	0.05%	2,388,044
Apr 15, 2026	37.00	37.09	36.71	36.75	36.75	-0.86%	2,805,155
Apr 14, 2026	36.79	37.23	36.79	37.07	37.07	-0.24%	2,127,832
Apr 13, 2026	36.98	37.20	36.86	37.16	37.16	0.90%	2,401,251
Apr 10, 2026	37.02	37.28	36.71	36.83	36.83	-0.94%	2,904,122
Apr 9, 2026	37.18	37.50	36.94	37.18	37.18	1.09%	2,438,993
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