Woolworths Group Limited (WOLWF)
OTCMKTS · Delayed Price · Currency is USD
20.41
+0.60 (3.03%)
Aug 29, 2025, 12:36 PM EDT
Woolworths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.57% | 243 |
| Jul 30, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Jul 29, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Jul 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Jul 25, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 5.22% | 125 |
| Jul 24, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | - |
| Jul 23, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | - |
| Jul 22, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | - |
| Jul 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | 1 |
| Jul 18, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | 4,557 |
| Jul 17, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | - |
| Jul 16, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | - |
| Jul 15, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | - |
| Jul 14, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | 62 |
| Jul 11, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -10.16% | 613 |
| Jul 10, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.49% | 2,333 |
| Jul 9, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 4.24% | 651 |
| Jul 8, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.63% | 500 |
| Jul 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | - |
| Jul 3, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | - |
| Jul 2, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | - |
| Jul 1, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | 1 |
| Jun 30, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | - |
| Jun 27, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | 5 |
| Jun 26, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | 19,618 |
| Jun 25, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | - |
| Jun 24, 2025 | 20.38 | 20.38 | 19.04 | 19.04 | 19.04 | -14.23% | 205 |
| Jun 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jun 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.47% | 100 |