Woolworths Group Limited (WOLWF)
OTCMKTS
· Delayed Price · Currency is USD
18.34
-3.20 (-14.86%)
Nov 20, 2024, 4:00 PM EST
Woolworths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 2, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.15 | -5.85% | 199 |
| Aug 1, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 22.47 | - | - |
| Jul 31, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 22.47 | - | - |
| Jul 30, 2024 | 22.00 | 23.41 | 22.00 | 23.41 | 22.47 | 4.51% | 763 |
| Jul 29, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.50 | 3.46% | 560 |
| Jul 26, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.78 | - | - |
| Jul 25, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.78 | - | - |
| Jul 24, 2024 | 23.56 | 23.56 | 21.65 | 21.65 | 20.78 | -7.95% | 961 |
| Jul 23, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 22.58 | - | 2,184 |
| Jul 22, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 22.58 | -6.89% | 728 |
| Jul 19, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.25 | - | - |
| Jul 18, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.25 | - | - |
| Jul 17, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.25 | 15.08% | 114 |
| Jul 16, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.07 | - | 77 |
| Jul 15, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.07 | - | 157 |
| Jul 12, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.07 | - | - |
| Jul 11, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.07 | -6.48% | 139 |
| Jul 10, 2024 | 23.19 | 23.47 | 23.19 | 23.47 | 22.53 | 3.16% | 217 |
| Jul 9, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.84 | - | - |
| Jul 8, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.84 | - | 1,965 |
| Jul 5, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.84 | - | - |
| Jul 3, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.84 | - | - |