Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.95	40.44	39.29	40.22	40.22	1.87%	6,233,849
Oct 29, 2026	40.30	40.45	39.22	39.48	39.48	-3.28%	2,308,220
Oct 28, 2026	40.43	41.57	40.43	40.82	40.82	-0.46%	2,779,551
Oct 27, 2026	40.80	41.01	40.13	41.01	41.01	0.32%	3,105,023
Oct 26, 2026	41.22	41.50	40.29	40.88	40.88	-2.08%	1,687,011
Oct 23, 2026	41.80	42.00	41.49	41.75	41.75	0.10%	1,972,116
Oct 22, 2026	41.83	41.92	41.39	41.71	41.71	-0.38%	1,528,128
Oct 21, 2026	41.78	41.97	41.20	41.87	41.87	0.62%	2,438,914
Oct 20, 2026	41.20	41.80	40.96	41.61	41.61	1.09%	2,117,017
Oct 19, 2026	41.10	41.42	40.96	41.16	41.16	-0.10%	1,790,897
Oct 16, 2026	41.25	41.25	40.57	41.20	41.20	-0.19%	3,113,803
Oct 15, 2026	39.99	41.41	39.97	41.28	41.28	4.27%	4,537,734
Oct 14, 2026	39.80	39.80	39.22	39.59	39.59	-0.20%	1,681,339
Oct 13, 2026	39.29	39.68	39.28	39.67	39.67	1.54%	1,812,300
Oct 12, 2026	39.30	39.30	38.72	39.07	39.07	-1.31%	1,406,092
Oct 9, 2026	38.74	39.59	38.56	39.59	39.59	1.90%	1,777,346
Oct 8, 2026	38.38	39.10	38.33	38.85	38.85	1.65%	1,685,752
Oct 7, 2026	38.00	38.43	37.80	38.22	38.22	0.26%	1,694,560
Oct 6, 2026	38.40	38.47	38.06	38.12	38.12	-0.42%	1,272,168
Oct 5, 2026	38.50	38.75	38.15	38.28	38.28	-0.18%	944,989
Oct 2, 2026	38.24	38.62	38.01	38.35	38.35	0.76%	1,253,891
Oct 1, 2026	38.82	38.92	38.06	38.06	38.06	-2.91%	2,329,294
Sep 30, 2026	38.56	39.20	38.37	39.20	39.20	0.80%	3,229,024
Sep 29, 2026	38.80	39.05	38.44	38.89	38.89	0.08%	1,772,386
Sep 28, 2026	38.32	38.86	38.10	38.86	38.86	1.01%	1,308,221
Sep 25, 2026	38.15	38.62	38.05	38.47	38.47	0.52%	1,891,095
Sep 24, 2026	37.60	38.27	37.59	38.27	38.27	0.71%	1,583,592
Sep 23, 2026	37.81	38.16	37.81	38.00	38.00	0.18%	1,972,119
Sep 22, 2026	37.97	38.09	37.75	37.93	37.93	-0.45%	1,187,101
Sep 21, 2026	38.14	38.48	38.01	38.10	38.10	-0.34%	1,112,600
Sep 18, 2026	38.38	38.39	37.93	38.23	38.23	-0.47%	4,968,897
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%	1,781,944
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%	2,075,532
Sep 10, 2026	38.50	38.54	38.07	38.46	38.46	-0.88%	3,758,805
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%	2,312,626
Sep 3, 2026	39.53	40.08	39.33	40.00	40.00	0.96%	2,919,527
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