Woolworths Holdings Limited (WLWHY)
OTCMKTS · Delayed Price · Currency is USD
3.447
-0.365 (-9.59%)
At close: Mar 26, 2026
WLWHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.45 | -9.59% | 761 |
| Mar 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 17.50% | 127 |
| Mar 19, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.24 | 1.39% | 120 |
| Mar 18, 2026 | 3.01 | 3.24 | 3.01 | 3.24 | 3.20 | -3.86% | 5,438 |
| Mar 16, 2026 | 3.14 | 3.37 | 3.14 | 3.37 | 3.33 | 0.90% | 564 |
| Mar 13, 2026 | 3.08 | 3.34 | 3.08 | 3.34 | 3.30 | 6.10% | 1,505 |
| Mar 12, 2026 | 3.16 | 3.25 | 3.15 | 3.15 | 3.11 | -3.58% | 711 |
| Mar 9, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.23 | -10.30% | 426 |
| Feb 23, 2026 | 3.49 | 3.64 | 3.49 | 3.64 | 3.60 | 4.90% | 4,897 |
| Feb 19, 2026 | 3.45 | 3.61 | 3.45 | 3.47 | 3.43 | 0.29% | 4,000 |
| Feb 18, 2026 | 3.37 | 3.46 | 3.37 | 3.46 | 3.42 | -1.14% | 1,300 |
| Feb 17, 2026 | 3.55 | 3.55 | 3.40 | 3.50 | 3.46 | 0.57% | 4,306 |
| Feb 13, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.44 | -0.57% | 1,364 |
| Feb 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | -5.02% | 200 |
| Feb 9, 2026 | 3.46 | 3.69 | 3.46 | 3.69 | 3.64 | 6.50% | 4,082 |
| Feb 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | -4.68% | 1,565 |
| Feb 5, 2026 | 3.49 | 3.63 | 3.49 | 3.63 | 3.59 | 5.46% | 3,551 |
| Feb 4, 2026 | 3.48 | 3.50 | 3.44 | 3.44 | 3.40 | -4.92% | 4,572 |
| Jan 30, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.58 | -4.61% | 1,687 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | -2.82% | 1,103 |
| Jan 22, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.86 | 0.51% | 123 |
| Jan 21, 2026 | 3.60 | 3.89 | 3.60 | 3.89 | 3.84 | 2.18% | 2,310 |
| Jan 15, 2026 | 3.73 | 3.93 | 3.73 | 3.80 | 3.76 | -2.26% | 6,000 |
| Jan 14, 2026 | 3.68 | 3.89 | 3.68 | 3.89 | 3.84 | 3.46% | 4,116 |
| Jan 13, 2026 | 3.66 | 4.06 | 3.66 | 3.76 | 3.71 | 4.44% | 4,321 |
| Jan 12, 2026 | 3.65 | 3.86 | 3.59 | 3.60 | 3.56 | -5.39% | 4,021 |
| Jan 9, 2026 | 3.60 | 4.04 | 3.60 | 3.81 | 3.76 | 5.58% | 2,004 |
| Jan 8, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.56 | -0.03% | 2,078 |
| Jan 7, 2026 | 3.50 | 3.68 | 3.50 | 3.61 | 3.56 | 6.56% | 4,950 |
| Jan 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | -0.06% | 262 |
| Dec 29, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.34 | 2.33% | 369 |
| Dec 23, 2025 | 3.32 | 3.33 | 3.31 | 3.31 | 3.27 | -6.16% | 6,355 |
| Dec 22, 2025 | 3.33 | 3.74 | 3.28 | 3.53 | 3.48 | 5.22% | 8,073 |
| Dec 19, 2025 | 3.34 | 3.35 | 3.31 | 3.35 | 3.31 | - | 6,574 |
| Dec 18, 2025 | 3.36 | 3.36 | 3.33 | 3.35 | 3.31 | 1.36% | 6,901 |
| Dec 17, 2025 | 3.38 | 3.59 | 3.31 | 3.31 | 3.26 | 2.80% | 7,470 |
| Dec 16, 2025 | 3.21 | 3.28 | 3.21 | 3.22 | 3.18 | -6.81% | 3,748 |
| Dec 15, 2025 | 3.35 | 3.58 | 3.34 | 3.45 | 3.41 | 5.83% | 4,321 |
| Dec 12, 2025 | 3.28 | 3.30 | 3.26 | 3.26 | 3.22 | 0.62% | 6,480 |
| Dec 11, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.20 | 1.25% | 9,564 |
| Dec 10, 2025 | 3.15 | 3.27 | 3.15 | 3.20 | 3.16 | -4.85% | 2,200 |
| Dec 9, 2025 | 3.15 | 3.46 | 3.15 | 3.36 | 3.32 | -2.89% | 7,000 |
| Dec 8, 2025 | 3.36 | 3.59 | 3.36 | 3.46 | 3.42 | -1.34% | 9,005 |
| Dec 4, 2025 | 3.86 | 3.86 | 3.39 | 3.51 | 3.47 | 5.00% | 4,485 |
| Dec 3, 2025 | 3.39 | 3.68 | 3.34 | 3.34 | 3.30 | 0.30% | 6,512 |
| Dec 2, 2025 | 3.33 | 3.71 | 3.33 | 3.33 | 3.29 | 0.39% | 30,061 |
| Dec 1, 2025 | 3.25 | 3.42 | 3.24 | 3.32 | 3.28 | -0.21% | 1,081 |
| Nov 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.29 | -0.09% | 4,017 |
| Nov 26, 2025 | 3.33 | 3.35 | 3.29 | 3.33 | 3.29 | 1.83% | 8,341 |
| Nov 25, 2025 | 3.31 | 3.50 | 3.27 | 3.27 | 3.23 | 0.49% | 4,306 |