Woolworths Group Limited (WOLWF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

20.58

+0.60

(+2.98%)

At close: 12:11PM EDT

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	20.58	20.58	20.58	20.58	20.58	-
May 30, 2024	20.58	20.58	20.58	20.58	20.58	2,800
May 29, 2024	19.98	19.98	19.98	19.98	19.98	2,900
May 28, 2024	20.43	20.43	20.43	20.43	20.43	-
May 24, 2024	20.43	20.43	20.43	20.43	20.43	100
May 23, 2024	20.43	20.43	20.43	20.43	20.43	-
May 22, 2024	20.43	20.43	20.43	20.43	20.43	-
May 21, 2024	20.43	20.43	20.43	20.43	20.43	-
May 20, 2024	20.43	20.43	20.43	20.43	20.43	-
May 17, 2024	20.43	20.43	20.43	20.43	20.43	-
May 16, 2024	20.43	20.43	20.43	20.43	20.43	1,500
May 15, 2024	20.43	20.43	20.43	20.43	20.43	800
May 14, 2024	19.97	19.97	19.97	19.97	19.97	1,300
May 13, 2024	20.00	20.00	20.00	20.00	20.00	-
May 10, 2024	20.00	20.00	20.00	20.00	20.00	300
May 09, 2024	20.00	20.00	20.00	20.00	20.00	-
May 08, 2024	20.00	20.00	20.00	20.00	20.00	1,200
May 07, 2024	19.97	19.97	19.97	19.97	19.97	300
May 06, 2024	19.63	19.63	19.63	19.63	19.63	100
May 03, 2024	19.62	19.62	19.62	19.62	19.62	-
May 02, 2024	19.69	19.69	19.62	19.62	19.62	1,600
May 01, 2024	20.33	20.33	20.33	20.33	20.33	1,200
Apr 30, 2024	21.28	21.28	21.28	21.28	21.28	-
Apr 29, 2024	21.28	21.28	21.28	21.28	21.28	200
Apr 26, 2024	21.27	21.27	21.27	21.27	21.27	-
Apr 25, 2024	21.27	21.27	21.27	21.27	21.27	100
Apr 24, 2024	20.43	20.43	20.43	20.43	20.43	9,000
Apr 23, 2024	21.07	21.07	21.07	21.07	21.07	300
Apr 22, 2024	20.43	20.43	20.43	20.43	20.43	400
Apr 19, 2024	20.43	20.43	20.43	20.43	20.43	-
Apr 18, 2024	20.43	20.43	20.43	20.43	20.43	900
Apr 17, 2024	19.96	19.96	19.96	19.96	19.96	3,100
Apr 16, 2024	19.96	19.96	19.96	19.96	19.96	800
Apr 15, 2024	21.00	21.00	21.00	21.00	21.00	100
Apr 12, 2024	21.00	21.00	21.00	21.00	21.00	300
Apr 11, 2024	20.82	20.82	20.82	20.82	20.82	-
Apr 10, 2024	22.04	22.04	20.82	20.82	20.82	500
Apr 09, 2024	21.32	21.70	21.32	21.70	21.70	700
Apr 08, 2024	21.00	21.00	21.00	21.00	21.00	100
Apr 05, 2024	21.01	21.01	21.01	21.01	21.01	-
Apr 04, 2024	21.01	21.01	21.01	21.01	21.01	-
Apr 03, 2024	21.01	21.01	21.01	21.01	21.01	2,000
Apr 02, 2024	22.06	22.06	22.06	22.06	22.06	-
Apr 01, 2024	22.06	22.06	22.06	22.06	22.06	-
Mar 28, 2024	22.06	22.06	22.06	22.06	22.06	1,600
Mar 27, 2024	21.12	21.12	21.12	21.12	21.12	700
Mar 26, 2024	21.46	21.46	21.25	21.25	21.25	6,500
Mar 25, 2024	20.78	20.78	20.78	20.78	20.78	-
Mar 22, 2024	20.78	20.78	20.78	20.78	20.78	1,600
Mar 21, 2024	20.78	20.78	20.78	20.78	20.78	-
Mar 20, 2024	20.78	20.78	20.78	20.78	20.78	1,200
Mar 19, 2024	20.78	20.78	20.78	20.78	20.78	-
Mar 18, 2024	20.78	20.78	20.78	20.78	20.78	100
Mar 15, 2024	20.26	20.26	20.26	20.26	20.26	400
Mar 14, 2024	21.03	21.45	21.03	21.20	21.20	3,500
Mar 13, 2024	21.42	21.42	21.42	21.42	21.42	100
Mar 12, 2024	21.21	21.21	21.21	21.21	21.21	-
Mar 11, 2024	21.21	21.21	21.21	21.21	21.21	1,400
Mar 08, 2024	21.21	21.21	21.21	21.21	21.21	-
Mar 07, 2024	21.21	21.21	21.21	21.21	21.21	-
Mar 06, 2024	21.21	21.21	21.21	21.21	21.21	1,800
Mar 05, 2024	21.22	21.22	21.22	21.22	21.22	-
Mar 04, 2024	21.22	21.22	21.22	21.22	21.22	200
Mar 01, 2024	20.87	20.87	20.87	20.87	20.87	1,800
Feb 29, 2024	20.77	20.77	20.77	20.77	20.77	700
Feb 28, 2024	21.65	21.65	21.65	21.65	21.65	-
Feb 28, 2024	0.44 Dividend
Feb 27, 2024	21.65	21.65	21.65	21.65	21.21	9,000
Feb 26, 2024	21.51	21.51	21.51	21.51	21.07	800
Feb 23, 2024	22.49	22.49	22.49	22.49	22.03	-
Feb 22, 2024	22.49	22.49	22.49	22.49	22.03	-
Feb 21, 2024	22.49	22.49	22.49	22.49	22.03	-
Feb 20, 2024	22.49	22.49	22.49	22.49	22.03	-
Feb 16, 2024	22.49	22.49	22.49	22.49	22.03	-
Feb 15, 2024	22.49	22.49	22.49	22.49	22.03	-
Feb 14, 2024	22.49	22.49	22.49	22.49	22.03	-
Feb 13, 2024	22.49	22.49	22.49	22.49	22.03	-
Feb 12, 2024	22.49	22.49	22.49	22.49	22.03	100
Feb 09, 2024	22.34	23.90	22.34	23.90	23.41	400
Feb 08, 2024	23.72	23.72	23.72	23.72	23.24	-
Feb 07, 2024	22.91	23.72	22.91	23.72	23.24	900
Feb 06, 2024	23.01	23.01	23.01	23.01	22.54	2,400
Feb 05, 2024	23.28	23.28	23.28	23.28	22.81	400
Feb 02, 2024	22.95	23.80	22.95	23.80	23.32	500
Feb 01, 2024	23.24	23.24	23.24	23.24	22.77	-
Jan 31, 2024	23.24	23.24	23.24	23.24	22.77	300
Jan 30, 2024	23.88	23.88	23.88	23.88	23.39	-
Jan 29, 2024	23.88	23.88	23.88	23.88	23.39	1,400
Jan 26, 2024	23.28	23.28	23.28	23.28	22.81	100
Jan 25, 2024	23.28	23.28	23.28	23.28	22.81	1,100
Jan 24, 2024	23.28	23.28	23.28	23.28	22.81	-
Jan 23, 2024	23.28	23.28	23.28	23.28	22.81	-
Jan 22, 2024	23.28	23.28	23.28	23.28	22.81	100
Jan 19, 2024	24.37	24.37	24.37	24.37	23.87	-
Jan 18, 2024	24.37	24.37	24.37	24.37	23.87	3,000
Jan 17, 2024	24.37	24.37	24.37	24.37	23.87	-
Jan 16, 2024	24.37	24.37	24.37	24.37	23.87	-
Jan 12, 2024	24.37	24.37	24.37	24.37	23.87	-
Jan 11, 2024	24.37	24.37	24.37	24.37	23.87	-
Jan 10, 2024	24.37	24.37	24.37	24.37	23.87	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,219.29+434.48(+0.47%)

Woolworths Group Limited (WOLWF)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,219.29
+434.48(+0.47%)