Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	39.54	39.80	38.76	39.65	-	0.25%	2,413,145
Aug 27, 2026	40.00	40.00	38.73	39.55	39.55	-1.57%	2,676,482
Aug 26, 2026	40.02	41.19	39.90	40.18	40.18	3.42%	4,498,767
Aug 25, 2026	38.50	39.09	38.06	38.85	38.85	0.80%	3,319,762
Aug 24, 2026	38.67	38.93	38.37	38.54	38.54	-0.82%	1,977,293
Aug 21, 2026	38.80	39.23	38.59	38.86	38.86	-0.33%	2,057,086
Aug 20, 2026	39.72	39.72	38.99	38.99	38.99	-1.84%	2,664,756
Aug 19, 2026	39.50	39.98	39.38	39.72	39.72	0.61%	1,646,045
Aug 18, 2026	39.68	39.90	39.12	39.48	39.48	-1.82%	1,696,265
Aug 17, 2026	40.41	40.96	40.04	40.21	40.21	0.53%	2,747,454
Aug 14, 2026	39.50	40.00	39.50	40.00	40.00	0.70%	1,860,415
Aug 13, 2026	39.51	39.79	39.09	39.72	39.72	0.66%	1,307,152
Aug 12, 2026	39.66	39.94	39.14	39.46	39.46	-0.93%	1,314,110
Aug 11, 2026	40.66	40.69	39.83	39.83	39.83	-2.04%	1,918,653
Aug 10, 2026	40.00	40.70	39.88	40.66	40.66	0.94%	1,885,109
Aug 7, 2026	39.38	40.32	39.27	40.28	40.28	0.17%	2,054,920
Aug 6, 2026	40.00	40.40	39.86	40.21	40.21	-0.02%	1,866,916
Aug 5, 2026	40.16	40.37	39.75	40.22	40.22	-	1,662,356
Aug 4, 2026	39.93	40.22	39.74	40.22	40.22	0.20%	2,106,401
Aug 3, 2026	39.67	40.18	39.50	40.14	40.14	0.93%	1,760,951
Jul 31, 2026	40.40	40.40	39.72	39.77	39.77	-1.73%	2,596,003
Jul 30, 2026	40.55	40.70	39.98	40.47	40.47	-0.20%	2,590,520
Jul 29, 2026	40.15	40.93	40.04	40.55	40.55	1.91%	2,972,827
Jul 28, 2026	39.06	39.93	38.81	39.79	39.79	0.89%	1,784,919
Jul 27, 2026	39.36	39.44	38.89	39.44	39.44	0.66%	1,312,874
Jul 24, 2026	39.13	39.38	38.66	39.18	39.18	0.67%	2,378,788
Jul 23, 2026	39.49	39.49	38.66	38.92	38.92	-0.89%	2,329,062
Jul 22, 2026	38.87	39.27	38.59	39.27	39.27	-0.53%	1,419,852
Jul 21, 2026	39.42	39.60	39.26	39.48	39.48	0.38%	1,887,568
Jul 20, 2026	39.20	39.49	39.01	39.33	39.33	0.33%	1,475,183
Jul 17, 2026	39.47	39.92	39.10	39.20	39.20	0.31%	2,529,028
Jul 16, 2026	39.05	39.45	38.46	39.08	39.08	-0.69%	1,936,363
Jul 15, 2026	39.08	39.35	38.86	39.35	39.35	-0.20%	1,540,199
Jul 14, 2026	38.97	39.63	38.91	39.43	39.43	-1.03%	1,330,309
Jul 13, 2026	39.73	39.99	39.52	39.84	39.84	-0.80%	1,992,622
Jul 10, 2026	40.01	40.19	39.77	40.16	40.16	-0.69%	1,533,790
Jul 9, 2026	39.85	40.44	39.79	40.44	40.44	1.35%	1,716,463
Jul 8, 2026	39.63	39.91	39.43	39.90	39.90	1.22%	1,816,445
Jul 7, 2026	39.25	39.43	38.98	39.42	39.42	0.13%	1,115,482
Jul 6, 2026	39.50	39.81	39.09	39.37	39.37	-1.03%	1,225,255
Jul 3, 2026	39.55	40.14	39.33	39.78	39.78	1.09%	1,406,350
Jul 2, 2026	38.78	39.47	38.63	39.35	39.35	0.10%	2,879,516
Jul 1, 2026	39.67	39.90	38.75	39.31	39.31	-1.80%	2,958,146
Jun 30, 2026	40.50	40.60	39.97	40.03	40.03	-1.28%	2,360,867
Jun 29, 2026	40.15	40.75	40.04	40.55	40.55	0.77%	1,737,667
Jun 26, 2026	39.80	40.24	39.52	40.24	40.24	0.75%	1,662,654
Jun 25, 2026	39.50	40.10	39.43	39.94	39.94	1.45%	2,442,459
Jun 24, 2026	38.81	39.38	38.76	39.37	39.37	1.63%	3,127,670
Jun 23, 2026	38.60	38.80	38.40	38.74	38.74	0.49%	1,998,885
Jun 22, 2026	38.01	38.55	38.01	38.55	38.55	0.60%	1,417,017