Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.38	38.39	37.93	38.23	38.23	-0.47%	4,942,243
Sep 17, 2026	39.30	39.30	38.06	38.41	38.41	-0.41%	2,997,392
Sep 16, 2026	38.98	39.12	38.57	38.57	38.57	-1.05%	1,915,906
Sep 15, 2026	38.94	39.10	38.72	38.98	38.98	0.59%	1,752,796
Sep 14, 2026	38.45	39.12	38.44	38.75	38.75	0.65%	1,298,333
Sep 11, 2026	38.45	38.86	38.26	38.50	38.50	0.10%	2,074,169
Sep 10, 2026	38.50	38.54	38.07	38.46	38.46	-0.88%	1,932,460
Sep 9, 2026	39.29	39.70	38.80	38.80	38.80	-0.84%	2,633,618
Sep 8, 2026	39.70	39.78	38.86	39.13	39.13	-1.73%	1,867,997
Sep 7, 2026	40.01	40.21	39.82	39.82	39.82	-1.24%	1,679,037
Sep 4, 2026	40.14	40.32	39.91	40.32	40.32	0.80%	2,304,378
Sep 3, 2026	39.53	40.08	39.33	40.00	40.00	0.96%	2,919,363
Sep 2, 2026	39.79	39.85	39.19	39.62	39.62	0.74%	3,086,742
Sep 1, 2026	39.53	39.71	39.05	39.33	39.33	-1.16%	6,047,947
Aug 31, 2026	39.92	40.49	39.83	40.31	39.79	1.66%	5,765,582
Aug 28, 2026	39.54	39.80	38.76	39.65	39.14	0.25%	2,465,942
Aug 27, 2026	40.00	40.00	38.73	39.55	39.04	-1.57%	2,676,482
Aug 26, 2026	40.02	41.19	39.90	40.18	39.66	3.42%	4,508,517
Aug 25, 2026	38.50	39.09	38.06	38.85	38.35	0.80%	3,319,762
Aug 24, 2026	38.67	38.93	38.37	38.54	38.04	-0.82%	1,977,293
Aug 21, 2026	38.80	39.23	38.59	38.86	38.36	-0.33%	2,076,078
Aug 20, 2026	39.72	39.72	38.99	38.99	38.49	-1.84%	2,692,745
Aug 19, 2026	39.50	39.98	39.38	39.72	39.21	0.61%	1,646,045
Aug 18, 2026	39.68	39.90	39.12	39.48	38.97	-1.82%	1,696,265
Aug 17, 2026	40.41	40.96	40.04	40.21	39.69	0.53%	2,763,210
Aug 14, 2026	39.50	40.00	39.50	40.00	39.48	0.70%	1,883,957
Aug 13, 2026	39.51	39.79	39.09	39.72	39.21	0.66%	1,354,001
Aug 12, 2026	39.66	39.94	39.14	39.46	38.95	-0.93%	1,423,166
Aug 11, 2026	40.66	40.69	39.83	39.83	39.32	-2.04%	1,918,653
Aug 10, 2026	40.00	40.70	39.88	40.66	40.14	0.94%	1,896,739
Aug 7, 2026	39.38	40.32	39.27	40.28	39.76	0.17%	2,054,920
Aug 6, 2026	40.00	40.40	39.86	40.21	39.69	-0.02%	1,866,919
Aug 5, 2026	40.16	40.37	39.75	40.22	39.70	-	1,676,392
Aug 4, 2026	39.93	40.22	39.74	40.22	39.70	0.20%	2,106,401
Aug 3, 2026	39.67	40.18	39.50	40.14	39.62	0.93%	1,760,951
Jul 31, 2026	40.40	40.40	39.72	39.77	39.26	-1.73%	2,596,003
Jul 30, 2026	40.55	40.70	39.98	40.47	39.95	-0.20%	2,590,520
Jul 29, 2026	40.15	40.93	40.04	40.55	40.03	1.91%	2,972,827
Jul 28, 2026	39.06	39.93	38.81	39.79	39.28	0.89%	1,784,919
Jul 27, 2026	39.36	39.44	38.89	39.44	38.93	0.66%	1,312,874
Jul 24, 2026	39.13	39.38	38.66	39.18	38.67	0.67%	2,378,788
Jul 23, 2026	39.49	39.49	38.66	38.92	38.42	-0.89%	2,329,062
Jul 22, 2026	38.87	39.27	38.59	39.27	38.76	-0.53%	1,420,526
Jul 21, 2026	39.42	39.60	39.26	39.48	38.97	0.38%	1,887,568
Jul 20, 2026	39.20	39.49	39.01	39.33	38.82	0.33%	1,475,183
Jul 17, 2026	39.47	39.92	39.10	39.20	38.69	0.31%	2,529,028
Jul 16, 2026	39.05	39.45	38.46	39.08	38.58	-0.69%	1,954,129
Jul 15, 2026	39.08	39.35	38.86	39.35	38.84	-0.20%	1,550,404
Jul 14, 2026	38.97	39.63	38.91	39.43	38.92	-1.03%	1,330,309
Jul 13, 2026	39.73	39.99	39.52	39.84	39.33	-0.80%	1,992,622