Woolworths Group Limited (WOLWF)
OTCMKTS
· Delayed Price · Currency is USD
16.65
-3.05 (-15.48%)
Mar 10, 2025, 4:00 PM EST
Woolworths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 11.71% | 166 |
| Mar 10, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Mar 7, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 2,486 |
| Mar 6, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -15.37% | 195 |
| Mar 5, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - | 57 |
| Mar 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.33 | - | - |
| Mar 3, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.33 | - | 1 |
| Feb 28, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.33 | - | 5,869 |
| Feb 27, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.33 | - | 536 |
| Feb 26, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.33 | 7.37% | 387 |
| Feb 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.01 | - | 48 |
| Feb 24, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.01 | - | - |
| Feb 21, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.01 | - | - |
| Feb 20, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.01 | - | 10 |
| Feb 19, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.01 | - | - |
| Feb 18, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.01 | - | 25 |
| Feb 14, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.01 | -3.35% | 209 |
| Feb 13, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.63 | - | - |
| Feb 12, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.63 | - | 78 |
| Feb 11, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.63 | 1.03% | 486 |
| Feb 10, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.44 | - | - |
| Feb 7, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.44 | 1.11% | 172 |
| Feb 6, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.24 | 3.11% | 311 |
| Feb 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.69 | 5.32% | 7,921 |
| Feb 4, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.79 | - | 81 |
| Feb 3, 2025 | 17.80 | 17.80 | 17.09 | 17.09 | 16.79 | -15.44% | 1,238 |
| Jan 31, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.86 | - | - |
| Jan 30, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.86 | - | - |
| Jan 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.86 | - | - |
| Jan 28, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.86 | 5.81% | 106 |
| Jan 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.77 | - | - |
| Jan 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.77 | 6.26% | 135 |
| Jan 23, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.66 | - | - |
| Jan 22, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.66 | - | 4,076 |
| Jan 21, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.66 | - | 45 |
| Jan 17, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.66 | - | - |
| Jan 16, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.66 | - | 36 |
| Jan 15, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.66 | - | 27 |
| Jan 14, 2025 | 19.10 | 19.10 | 17.98 | 17.98 | 17.66 | 1.27% | 1,717 |
| Jan 13, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.44 | - | 39 |
| Jan 10, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.44 | -12.65% | 3,026 |
| Jan 8, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 19.97 | - | 70 |
| Jan 7, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 19.97 | - | - |
| Jan 6, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 19.97 | 17.46% | 339 |
| Jan 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.00 | - | - |
| Jan 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.00 | - | 19 |
| Dec 31, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.00 | -3.89% | 621 |
| Dec 30, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.69 | - | - |
| Dec 27, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.69 | -3.74% | 200 |
| Dec 26, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.37 | -0.27% | 260 |