Woolworths Group Limited (WOLWF)
OTCMKTS · Delayed Price · Currency is USD
17.01
-0.41 (-2.35%)
Oct 10, 2025, 10:54 AM EDT
Woolworths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -2.35% | 9,803 |
| Oct 9, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - | - |
| Oct 8, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - | - |
| Oct 7, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - | - |
| Oct 6, 2025 | 16.73 | 17.42 | 16.73 | 17.42 | 17.42 | 7.86% | 3,840 |
| Oct 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 10 |
| Oct 2, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Oct 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 594 |
| Sep 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 29, 2025 | 18.10 | 18.10 | 17.00 | 17.00 | 17.00 | -2.86% | 761 |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -10.99% | 310 |
| Sep 25, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Sep 24, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Sep 23, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Sep 22, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Sep 19, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Sep 18, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Sep 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.01% | 288 |
| Sep 16, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | - |
| Sep 15, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | - |
| Sep 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | - |
| Sep 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | - |
| Sep 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.28% | 114 |
| Sep 9, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Sep 8, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Sep 5, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 2,285 |
| Sep 4, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Sep 3, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Sep 2, 2025 | 19.46 | 19.46 | 16.65 | 16.65 | 16.65 | -18.42% | 483 |
| Aug 29, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 3.03% | 353 |
| Aug 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - | - |
| Aug 27, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -14.83% | 200 |
| Aug 26, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 17.53% | 163 |
| Aug 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 4 |
| Aug 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| Aug 21, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| Aug 20, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| Aug 19, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 21 |
| Aug 18, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -3.81% | 2,000 |
| Aug 15, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - | - |
| Aug 14, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - | - |
| Aug 13, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - | - |
| Aug 12, 2025 | 20.75 | 20.75 | 20.57 | 20.57 | 20.57 | 2.10% | 3,448 |
| Aug 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 4.73% | 450 |
| Aug 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | 26 |
| Aug 7, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | - |
| Aug 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | 922 |
| Aug 5, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | - |
| Aug 4, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | 10 |
| Aug 1, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | - |