Woolworths Holdings Limited (WLWHY)
OTCMKTS · Delayed Price · Currency is USD
2.820
-0.230 (-7.54%)
Sep 30, 2025, 12:32 PM EDT
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.54% | 14 |
| Sep 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.52% | - |
| Sep 26, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 8 |
| Sep 25, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 2.98 | - | - |
| Sep 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 2.98 | - | 17 |
| Sep 23, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 2.98 | - | 10 |
| Sep 22, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 2.98 | - | - |
| Sep 19, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 2.98 | -2.10% | 655 |
| Sep 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.04 | -5.50% | 468 |
| Sep 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | - | 13 |
| Sep 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | - | 1 |
| Sep 15, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | - | 51 |
| Sep 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | - | 1 |
| Sep 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | - | 43 |
| Sep 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | - | 37 |
| Sep 9, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | - | 29 |
| Sep 8, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | - | - |
| Sep 5, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | - | 38 |
| Sep 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | - | - |
| Sep 3, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.22 | 0.15% | 2,400 |
| Sep 2, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | - | 1 |
| Aug 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | 8.83% | 234 |
| Aug 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | 71 |
| Aug 27, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 2.96 | 6.01% | 1,003 |
| Aug 26, 2025 | 2.81 | 2.87 | 2.81 | 2.83 | 2.79 | -3.74% | 22,287 |
| Aug 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | - | - |
| Aug 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | - | - |
| Aug 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | - | 46 |
| Aug 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | - | 3 |
| Aug 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | 9.05% | 1,501 |
| Aug 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | - | 25 |
| Aug 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | -7.03% | 360 |
| Aug 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | - | 15 |
| Aug 13, 2025 | 3.03 | 3.05 | 2.69 | 2.90 | 2.86 | 3.20% | 1,724 |
| Aug 12, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.77 | -3.10% | 414 |
| Aug 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | - | 4 |
| Aug 8, 2025 | 2.71 | 2.90 | 2.71 | 2.90 | 2.86 | - | 1,177 |
| Aug 7, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.86 | 7.41% | 1,505 |
| Aug 6, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.66 | -20.35% | 1,563 |
| Aug 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.34 | - | - |
| Aug 4, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.34 | 21.16% | 355 |
| Aug 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | -5.15% | 232 |
| Jul 31, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.91 | -8.67% | 142 |
| Jul 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | - | 87 |
| Jul 29, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | - | - |
| Jul 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | - | 139 |
| Jul 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.18 | 7.67% | 442 |
| Jul 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | 107 |
| Jul 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | 88 |
| Jul 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | 21 |