Woolworths Group Limited (WOLWF)
OTCMKTS · Delayed Price · Currency is USD
21.95
+0.77 (3.66%)
At close: Feb 5, 2026
Woolworths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 3.66% | 100 |
| Feb 2, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -2.19% | 340 |
| Jan 30, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.76% | 2,174 |
| Jan 28, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -3.78% | 1,685 |
| Jan 21, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 11.67% | 279 |
| Jan 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.76% | 256 |
| Dec 31, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.96% | 100 |
| Dec 16, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.97% | 1,396 |
| Dec 15, 2025 | 18.34 | 18.95 | 18.34 | 18.90 | 18.90 | - | 849 |
| Dec 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.23% | 427 |
| Dec 1, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 7.95% | 354 |
| Nov 20, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -4.57% | 131 |
| Nov 17, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 5.79% | 1,200 |
| Nov 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 5.02% | 252 |
| Oct 23, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 8.91% | 1,450 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -7.06% | 600 |
| Oct 16, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.21 | 1.21% | 4,730 |
| Oct 10, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -2.35% | 9,803 |
| Oct 6, 2025 | 16.73 | 17.42 | 16.73 | 17.42 | 17.42 | 7.86% | 3,840 |
| Oct 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 594 |
| 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 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.01% | 288 |
| Sep 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.28% | 114 |
| 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 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 18, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -3.81% | 2,000 |
| Aug 12, 2025 | 20.75 | 20.75 | 20.57 | 20.57 | 20.57 | 2.10% | 3,448 |