Woolworths Group Limited (WOLWF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| Jan 09, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.87 | 200 |
| Jan 08, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
| Jan 05, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
| Jan 04, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
| Jan 03, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
| Jan 02, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
| Dec 29, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
| Dec 28, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
| Dec 27, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | - |
| Dec 26, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 23.89 | 700 |
| Dec 22, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | - |
| Dec 21, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | - |
| Dec 20, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | - |
| Dec 19, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | - |
| Dec 18, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | - |
| Dec 15, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | 700 |
| Dec 14, 2023 | 24.50 | 24.50 | 23.99 | 23.99 | 23.50 | 10,600 |
| Dec 13, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 23.86 | 800 |
| Dec 12, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 22.94 | - |
| Dec 11, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 22.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.