Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	39.42	39.56	39.30	39.40	-	0.17%	211,584
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
Jun 19, 2026	38.20	38.42	37.92	38.32	38.32	0.52%	5,103,756
Jun 18, 2026	37.75	38.30	37.70	38.12	38.12	0.90%	3,759,703
Jun 17, 2026	37.99	38.20	37.73	37.78	37.78	-1.25%	2,260,000
Jun 16, 2026	38.01	38.29	37.88	38.26	38.26	0.08%	1,484,614
Jun 15, 2026	38.19	38.46	37.95	38.23	38.23	-0.26%	3,393,708
Jun 12, 2026	38.15	38.50	38.09	38.33	38.33	0.63%	2,199,236
Jun 11, 2026	37.68	38.09	37.63	38.09	38.09	1.22%	2,327,289
Jun 10, 2026	36.58	37.63	36.58	37.63	37.63	3.15%	2,237,739
Jun 9, 2026	36.00	36.63	35.90	36.48	36.48	2.21%	2,781,321
Jun 5, 2026	35.26	35.80	35.10	35.69	35.69	1.22%	1,739,400
Jun 4, 2026	35.29	35.59	35.14	35.26	35.26	0.48%	1,427,129
Jun 3, 2026	34.30	35.19	34.25	35.09	35.09	1.98%	1,890,873
Jun 2, 2026	34.71	35.02	34.26	34.41	34.41	-1.85%	2,398,817
Jun 1, 2026	34.81	35.14	34.48	35.06	35.06	-0.48%	1,283,965
May 29, 2026	35.00	35.23	34.68	35.23	35.23	0.83%	5,159,418
May 28, 2026	34.80	35.06	34.64	34.94	34.94	0.92%	1,961,645
May 27, 2026	34.27	34.62	34.23	34.62	34.62	0.38%	1,557,724
May 26, 2026	34.63	34.85	34.49	34.49	34.49	-0.75%	1,778,774
May 25, 2026	34.51	34.96	34.40	34.75	34.75	0.20%	1,129,914
May 22, 2026	34.61	34.89	34.60	34.68	34.68	0.55%	3,032,388
May 21, 2026	34.58	34.78	34.44	34.49	34.49	0.17%	1,877,113
May 20, 2026	34.21	34.66	34.21	34.43	34.43	0.64%	1,940,579
May 19, 2026	34.02	34.77	33.68	34.21	34.21	3.73%	2,969,383
May 18, 2026	32.98	33.23	32.83	32.98	32.98	-	1,916,954
May 15, 2026	32.57	33.00	32.56	32.98	32.98	1.35%	1,831,910
May 14, 2026	33.00	33.10	32.26	32.54	32.54	-1.27%	2,165,545
May 13, 2026	32.74	33.01	32.62	32.96	32.96	0.09%	1,742,167
May 12, 2026	33.00	33.15	32.68	32.93	32.93	-1.70%	2,450,814