Woolworths Holdings Limited (WLWHY)
OTCMKTS
· Delayed Price · Currency is USD
3.210
+0.350 (12.24%)
Apr 23, 2025, 4:00 PM EDT
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 41 |
| Apr 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.79% | 478 |
| Apr 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.44% | 137 |
| Apr 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 284 |
| Apr 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 156 |
| Apr 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 7 |
| Apr 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Apr 14, 2025 | 2.86 | 3.14 | 2.86 | 3.14 | 3.14 | 20.35% | 1,515 |
| Apr 11, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 151 |
| Apr 10, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Apr 9, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.97% | 1,200 |
| Apr 8, 2025 | 2.67 | 2.67 | 2.58 | 2.58 | 2.58 | 1.98% | 1,259 |
| Apr 7, 2025 | 2.41 | 2.61 | 2.41 | 2.53 | 2.53 | -10.28% | 1,230 |
| Apr 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.92% | 308 |
| Apr 3, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 150 |
| Apr 2, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -3.25% | 140 |
| Apr 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 27 |
| Mar 31, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 83 |
| Mar 28, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 32 |
| Mar 27, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.80 | -2.99% | 439 |
| Mar 26, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | -8.16% | 1,000 |
| Mar 25, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.15 | -1.23% | 217 |
| Mar 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.19 | - | 7 |
| Mar 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.19 | - | 23 |
| Mar 20, 2025 | 3.56 | 3.56 | 3.25 | 3.25 | 3.19 | 10.54% | 377 |
| Mar 19, 2025 | 3.15 | 3.15 | 2.94 | 2.94 | 2.88 | -3.61% | 1,181 |
| Mar 18, 2025 | 2.92 | 3.05 | 2.90 | 3.05 | 2.99 | -1.45% | 1,579 |
| Mar 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.03 | 6.72% | 281 |
| Mar 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84 | - | 9 |
| Mar 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84 | - | 10 |
| Mar 12, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.84 | -3.33% | 711 |
| Mar 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | - | 266 |
| Mar 10, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 2.94 | -1.64% | 697 |
| Mar 7, 2025 | 2.95 | 3.05 | 2.95 | 3.05 | 2.99 | -4.69% | 17,620 |
| Mar 6, 2025 | 2.92 | 3.20 | 2.92 | 3.20 | 3.14 | -5.88% | 253 |
| Mar 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | - | - |
| Mar 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | - | 42 |
| Mar 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | - | 10 |
| Feb 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | - | 22 |
| Feb 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | - | - |
| Feb 26, 2025 | 3.06 | 3.40 | 3.06 | 3.40 | 3.33 | -4.23% | 721 |
| Feb 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.48 | - | - |
| Feb 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.48 | - | 95 |
| Feb 21, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.48 | - | - |
| Feb 20, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.48 | - | 30 |
| Feb 19, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.48 | 10.94% | 349 |
| Feb 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | - | 143 |
| Feb 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | -3.03% | 117 |
| Feb 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | - | 41 |
| Feb 12, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.23 | -1.49% | 764 |