Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	34.58	34.78	34.52	34.60	-	0.49%	2,095,021
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
May 11, 2026	33.52	33.67	33.39	33.50	33.50	-0.30%	1,519,917
May 8, 2026	33.88	33.92	33.30	33.60	33.60	-1.64%	2,802,666
May 7, 2026	33.90	34.16	33.79	34.16	34.16	0.92%	3,327,276
May 6, 2026	34.10	34.17	33.67	33.85	33.85	-0.94%	2,648,632
May 5, 2026	33.80	34.38	33.65	34.17	34.17	0.83%	2,619,401
May 4, 2026	34.25	34.29	33.61	33.89	33.89	-0.76%	2,216,847
May 1, 2026	33.99	34.77	33.93	34.15	34.15	-0.70%	3,440,868
Apr 30, 2026	33.93	35.30	33.63	34.39	34.39	-7.78%	8,889,906
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%	2,223,832
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%	2,062,225
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%	2,067,594
Apr 20, 2026	36.88	37.49	36.80	37.49	37.49	1.90%	1,751,648
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%	3,806,775
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%	3,082,591
Apr 1, 2026	36.45	36.62	36.18	36.55	36.55	0.38%	2,856,327
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%	2,133,190
Mar 26, 2026	36.42	36.74	36.28	36.37	36.37	-0.03%	2,022,499
Mar 25, 2026	36.50	36.55	35.83	36.38	36.38	-	2,434,693
Mar 24, 2026	36.60	36.70	36.08	36.38	36.38	-0.27%	2,201,448
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%	6,011,538
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%	2,818,306
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%	2,667,573
Mar 13, 2026	35.88	36.10	35.63	35.73	35.73	-0.39%	2,541,924
Mar 12, 2026	35.71	35.87	35.44	35.87	35.87	0.14%	3,279,325
Mar 11, 2026	35.46	35.85	35.46	35.82	35.82	1.50%	3,463,288