Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	18.75	18.75	18.75	18.75	18.75	-	-
Dec 23, 2024	20.20	20.20	18.75	18.75	18.75	0.67%	3,222
Dec 20, 2024	18.63	18.63	18.63	18.63	18.63	-0.93%	199
Dec 19, 2024	18.80	18.80	18.80	18.80	18.80	-	53
Dec 18, 2024	18.80	18.80	18.80	18.80	18.80	-	5
Dec 17, 2024	18.80	18.80	18.80	18.80	18.80	-	814
Dec 16, 2024	19.48	19.48	18.80	18.80	18.80	-2.49%	354
Dec 13, 2024	19.28	19.28	19.28	19.28	19.28	2.83%	3,438
Dec 12, 2024	18.75	18.75	18.75	18.75	18.75	-	-
Dec 11, 2024	18.75	18.75	18.75	18.75	18.75	5.40%	2,241
Dec 10, 2024	17.79	17.79	17.79	17.79	17.79	-	-
Dec 9, 2024	17.79	17.79	17.79	17.79	17.79	-	-
Dec 6, 2024	17.79	17.79	17.79	17.79	17.79	-	-
Dec 5, 2024	17.79	17.79	17.79	17.79	17.79	-	-
Dec 4, 2024	17.79	17.79	17.79	17.79	17.79	-8.41%	239
Dec 3, 2024	19.42	19.42	19.42	19.42	19.42	2.77%	147
Dec 2, 2024	18.90	18.90	18.90	18.90	18.90	-	40
Nov 29, 2024	18.90	18.90	18.90	18.90	18.90	-	-
Nov 27, 2024	18.90	18.90	18.90	18.90	18.90	-	7,032
Nov 26, 2024	18.90	18.90	18.90	18.90	18.90	-	-
Nov 25, 2024	18.90	18.93	18.90	18.90	18.90	3.05%	1,745
Nov 22, 2024	18.34	18.34	18.34	18.34	18.34	-	2,973
Nov 21, 2024	18.34	18.34	18.34	18.34	18.34	-	1,302
Nov 20, 2024	18.30	18.34	18.30	18.34	18.34	-14.86%	7,373
Nov 19, 2024	21.54	21.54	21.54	21.54	21.54	-	1,118
Nov 18, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Nov 15, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Nov 14, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Nov 13, 2024	21.54	21.54	21.54	21.54	21.54	-	1,307
Nov 12, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Nov 11, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Nov 8, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Nov 7, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Nov 6, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Nov 5, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Nov 4, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Nov 1, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Oct 31, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Oct 30, 2024	21.54	21.54	21.54	21.54	21.54	-	2,115
Oct 29, 2024	21.54	21.54	21.54	21.54	21.54	-	30
Oct 28, 2024	21.54	21.54	21.54	21.54	21.54	3.98%	131
Oct 25, 2024	20.72	20.72	20.72	20.72	20.72	-	2,884
Oct 24, 2024	20.72	20.72	20.72	20.72	20.72	-	1,965
Oct 23, 2024	20.72	20.72	20.72	20.72	20.72	-	-
Oct 22, 2024	20.72	20.72	20.72	20.72	20.72	-	-
Oct 21, 2024	20.72	20.72	20.72	20.72	20.72	-	22
Oct 18, 2024	20.72	20.72	20.72	20.72	20.72	-	-
Oct 17, 2024	20.72	20.72	20.72	20.72	20.72	-	-
Oct 16, 2024	22.40	22.90	20.72	20.72	20.72	-5.19%	1,496
Oct 15, 2024	21.85	21.85	21.85	21.85	21.85	-	889
Oct 14, 2024	21.85	21.85	21.85	21.85	21.85	-	-
Oct 11, 2024	21.85	21.85	21.85	21.85	21.85	-	-
Oct 10, 2024	21.85	21.85	21.85	21.85	21.85	-	-
Oct 9, 2024	21.85	21.85	21.85	21.85	21.85	-	-
Oct 8, 2024	21.85	21.85	21.85	21.85	21.85	-	-
Oct 7, 2024	21.85	21.85	21.85	21.85	21.85	-	3,537
Oct 4, 2024	21.85	21.85	21.85	21.85	21.85	-	-
Oct 3, 2024	21.85	21.85	21.85	21.85	21.85	-	12
Oct 2, 2024	21.85	21.85	21.85	21.85	21.85	-	4
Oct 1, 2024	21.85	21.85	21.85	21.85	21.85	-	-
Sep 30, 2024	21.85	21.85	21.85	21.85	21.85	-	-
Sep 27, 2024	21.85	21.85	21.85	21.85	21.85	-0.68%	115
Sep 26, 2024	22.00	22.00	22.00	22.00	22.00	-	50
Sep 25, 2024	22.00	22.00	22.00	22.00	22.00	-6.66%	531
Sep 24, 2024	23.57	23.57	23.57	23.57	23.57	10.71%	125
Sep 23, 2024	21.29	21.29	21.29	21.29	21.29	-12.24%	2,824
Sep 20, 2024	24.26	24.26	24.26	24.26	24.26	-	2,896
Sep 19, 2024	24.26	24.26	24.26	24.26	24.26	-	-
Sep 18, 2024	24.26	24.26	24.26	24.26	24.26	-	-
Sep 17, 2024	24.26	24.26	24.26	24.26	24.26	-	6,035
Sep 16, 2024	24.26	24.26	24.26	24.26	24.26	-	38
Sep 13, 2024	24.26	24.26	24.26	24.26	24.26	-	-
Sep 12, 2024	24.26	24.26	24.26	24.26	24.26	-	-
Sep 11, 2024	24.26	24.26	24.26	24.26	24.26	7.82%	537
Sep 10, 2024	22.50	22.50	22.50	22.50	22.50	-	-
Sep 9, 2024	22.50	22.50	22.50	22.50	22.50	-	-
Sep 6, 2024	22.50	22.50	22.50	22.50	22.50	-	57
Sep 5, 2024	22.50	22.50	22.50	22.50	22.50	-	-
Sep 4, 2024	22.50	22.50	22.50	22.50	22.50	-	-
Sep 3, 2024	22.50	22.50	22.50	22.50	22.50	-	-
Aug 30, 2024	22.54	22.54	22.50	22.50	21.60	1.31%	1,070
Aug 29, 2024	22.21	22.21	22.21	22.21	21.32	-	87
Aug 28, 2024	22.21	22.21	22.21	22.21	21.32	-	128
Aug 27, 2024	22.21	22.21	22.21	22.21	21.32	-	-
Aug 26, 2024	22.21	22.21	22.21	22.21	21.32	-	-
Aug 23, 2024	22.21	22.21	22.21	22.21	21.32	-	-
Aug 22, 2024	22.21	22.21	22.21	22.21	21.32	-	-
Aug 21, 2024	22.21	22.21	22.21	22.21	21.32	-	-
Aug 20, 2024	22.21	22.21	22.21	22.21	21.32	-	-
Aug 19, 2024	22.21	22.21	22.21	22.21	21.32	-	-
Aug 16, 2024	22.21	22.21	22.21	22.21	21.32	-	-
Aug 15, 2024	22.21	22.21	22.21	22.21	21.32	-	-
Aug 14, 2024	22.21	22.21	22.21	22.21	21.32	-	-
Aug 13, 2024	22.21	22.21	22.21	22.21	21.32	-	-
Aug 12, 2024	22.21	22.21	22.21	22.21	21.32	4.03%	5,500
Aug 9, 2024	21.35	21.35	21.35	21.35	20.49	-	-
Aug 8, 2024	21.35	21.35	21.35	21.35	20.49	-	-
Aug 7, 2024	21.35	21.35	21.35	21.35	20.49	0.05%	4,376
Aug 6, 2024	21.34	21.34	21.34	21.34	20.48	-3.18%	100
Aug 5, 2024	22.04	22.04	22.04	22.04	21.15	-	-