Woolworths Group Limited (WOW.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 12:33PM AEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 32.58 | 32.89 | 32.52 | 32.81 | 32.81 | 507,649 |
| Jun 14, 2024 | 32.60 | 32.70 | 32.42 | 32.59 | 32.59 | 1,587,016 |
| Jun 13, 2024 | 32.68 | 32.69 | 32.34 | 32.50 | 32.50 | 2,223,659 |
| Jun 12, 2024 | 32.38 | 32.59 | 32.26 | 32.48 | 32.48 | 2,670,091 |
| Jun 11, 2024 | 32.18 | 32.39 | 32.13 | 32.39 | 32.39 | 2,252,176 |
| Jun 07, 2024 | 32.26 | 32.54 | 32.14 | 32.44 | 32.44 | 1,488,877 |
| Jun 06, 2024 | 32.16 | 32.23 | 32.00 | 32.20 | 32.20 | 1,613,516 |
| Jun 05, 2024 | 31.65 | 31.99 | 31.60 | 31.99 | 31.99 | 3,776,000 |
| Jun 04, 2024 | 31.69 | 31.73 | 31.38 | 31.49 | 31.49 | 1,493,414 |
| Jun 03, 2024 | 31.69 | 31.75 | 31.50 | 31.50 | 31.50 | 2,026,105 |
| May 31, 2024 | 31.32 | 31.60 | 31.13 | 31.60 | 31.60 | 4,614,049 |
| May 30, 2024 | 30.97 | 31.15 | 30.94 | 30.98 | 30.98 | 2,270,879 |
| May 29, 2024 | 31.02 | 31.17 | 31.02 | 31.13 | 31.13 | 2,434,238 |
| May 28, 2024 | 31.50 | 31.62 | 31.41 | 31.54 | 31.54 | 1,579,818 |
| May 27, 2024 | 31.30 | 31.55 | 31.27 | 31.46 | 31.46 | 1,390,683 |
| May 24, 2024 | 31.29 | 31.29 | 31.00 | 31.08 | 31.08 | 1,542,870 |
| May 23, 2024 | 31.35 | 31.59 | 31.18 | 31.51 | 31.51 | 1,236,426 |
| May 22, 2024 | 31.51 | 31.58 | 31.27 | 31.33 | 31.33 | 1,674,666 |
| May 21, 2024 | 31.40 | 31.61 | 31.37 | 31.42 | 31.42 | 1,989,300 |
| May 20, 2024 | 31.50 | 31.70 | 31.37 | 31.37 | 31.37 | 2,329,300 |
| May 17, 2024 | 31.80 | 31.91 | 31.60 | 31.65 | 31.65 | 2,417,224 |
| May 16, 2024 | 31.62 | 31.85 | 31.42 | 31.85 | 31.85 | 2,963,507 |
| May 15, 2024 | 31.20 | 31.46 | 31.18 | 31.31 | 31.31 | 1,564,341 |
| May 14, 2024 | 31.00 | 31.13 | 30.80 | 31.13 | 31.13 | 2,277,964 |
| May 13, 2024 | 30.75 | 31.07 | 30.74 | 31.02 | 31.02 | 1,585,430 |
| May 10, 2024 | 30.72 | 31.01 | 30.68 | 30.72 | 30.72 | 1,428,922 |
| May 09, 2024 | 30.88 | 31.03 | 30.71 | 30.78 | 30.78 | 1,855,440 |
| May 08, 2024 | 30.99 | 31.33 | 30.89 | 30.91 | 30.91 | 2,270,817 |
| May 07, 2024 | 30.59 | 30.99 | 30.53 | 30.91 | 30.91 | 2,282,225 |
| May 06, 2024 | 30.67 | 30.73 | 30.43 | 30.49 | 30.49 | 2,643,786 |
| May 03, 2024 | 30.56 | 30.88 | 30.46 | 30.59 | 30.59 | 3,309,668 |
| May 02, 2024 | 30.90 | 30.90 | 30.12 | 30.50 | 30.50 | 6,458,610 |
| May 01, 2024 | 31.76 | 32.27 | 31.74 | 31.82 | 31.82 | 3,841,818 |
| Apr 30, 2024 | 31.82 | 31.90 | 31.70 | 31.90 | 31.90 | 1,564,854 |
| Apr 29, 2024 | 31.77 | 31.99 | 31.58 | 31.84 | 31.84 | 2,188,264 |
| Apr 26, 2024 | 31.68 | 31.85 | 31.44 | 31.59 | 31.59 | 2,837,250 |
| Apr 24, 2024 | 31.97 | 32.15 | 31.89 | 32.07 | 32.07 | 2,929,651 |
| Apr 23, 2024 | 31.86 | 32.06 | 31.71 | 31.95 | 31.95 | 2,494,602 |
| Apr 22, 2024 | 31.75 | 32.09 | 31.67 | 31.86 | 31.86 | 2,177,891 |
| Apr 19, 2024 | 31.67 | 31.76 | 31.25 | 31.40 | 31.40 | 3,896,580 |
| Apr 18, 2024 | 31.72 | 31.95 | 31.72 | 31.75 | 31.75 | 2,247,418 |
| Apr 17, 2024 | 32.01 | 32.10 | 31.73 | 31.80 | 31.80 | 2,246,778 |
| Apr 16, 2024 | 32.02 | 32.07 | 31.58 | 31.88 | 31.88 | 3,167,514 |
| Apr 15, 2024 | 32.17 | 32.34 | 32.12 | 32.25 | 32.25 | 2,295,898 |
| Apr 12, 2024 | 32.25 | 32.49 | 32.12 | 32.22 | 32.22 | 2,336,559 |
| Apr 11, 2024 | 32.04 | 32.73 | 31.92 | 32.59 | 32.59 | 4,278,012 |
| Apr 10, 2024 | 32.30 | 32.49 | 32.23 | 32.24 | 32.24 | 1,622,893 |
| Apr 09, 2024 | 32.30 | 32.46 | 32.12 | 32.30 | 32.30 | 1,947,869 |
| Apr 08, 2024 | 32.36 | 32.66 | 32.31 | 32.38 | 32.38 | 1,949,771 |
| Apr 05, 2024 | 32.34 | 32.52 | 32.16 | 32.47 | 32.47 | 2,477,116 |
| Apr 04, 2024 | 32.71 | 32.74 | 32.53 | 32.57 | 32.57 | 1,160,332 |
| Apr 03, 2024 | 32.92 | 33.00 | 32.60 | 32.65 | 32.65 | 1,875,761 |
| Apr 02, 2024 | 33.09 | 33.27 | 32.74 | 32.94 | 32.94 | 2,189,563 |
| Mar 28, 2024 | 33.25 | 33.38 | 33.07 | 33.17 | 33.17 | 2,915,788 |
| Mar 27, 2024 | 32.56 | 33.04 | 32.51 | 33.01 | 33.01 | 3,062,726 |
| Mar 26, 2024 | 32.20 | 32.52 | 32.15 | 32.39 | 32.39 | 1,578,289 |
| Mar 25, 2024 | 32.39 | 32.49 | 32.26 | 32.39 | 32.39 | 1,534,807 |
| Mar 22, 2024 | 32.07 | 32.42 | 32.05 | 32.32 | 32.32 | 3,164,628 |
| Mar 21, 2024 | 31.80 | 32.12 | 31.73 | 32.09 | 32.09 | 4,112,097 |
| Mar 20, 2024 | 31.98 | 32.11 | 31.67 | 31.73 | 31.73 | 3,124,838 |
| Mar 19, 2024 | 32.60 | 32.60 | 32.07 | 32.07 | 32.07 | 1,753,352 |
| Mar 18, 2024 | 32.51 | 32.65 | 32.42 | 32.49 | 32.49 | 1,475,615 |
| Mar 15, 2024 | 32.59 | 32.65 | 32.39 | 32.65 | 32.65 | 4,716,063 |
| Mar 14, 2024 | 32.26 | 32.75 | 32.26 | 32.65 | 32.65 | 2,340,481 |
| Mar 13, 2024 | 32.53 | 32.73 | 32.33 | 32.35 | 32.35 | 2,115,831 |
| Mar 12, 2024 | 32.71 | 32.89 | 32.44 | 32.44 | 32.44 | 1,720,497 |
| Mar 11, 2024 | 32.80 | 33.05 | 32.61 | 32.75 | 32.75 | 1,335,595 |
| Mar 08, 2024 | 32.64 | 33.09 | 32.60 | 32.93 | 32.93 | 3,749,403 |
| Mar 07, 2024 | 32.42 | 32.48 | 32.05 | 32.39 | 32.39 | 2,960,021 |
| Mar 06, 2024 | 32.54 | 32.67 | 32.28 | 32.30 | 32.30 | 3,116,146 |
| Mar 05, 2024 | 32.68 | 32.72 | 32.50 | 32.57 | 32.57 | 2,896,128 |
| Mar 04, 2024 | 32.91 | 32.97 | 32.68 | 32.68 | 32.68 | 3,203,784 |
| Mar 01, 2024 | 32.82 | 33.20 | 32.82 | 32.97 | 32.97 | 3,404,339 |
| Feb 29, 2024 | 32.80 | 32.95 | 32.62 | 32.62 | 32.62 | 5,339,071 |
| Feb 28, 2024 | 32.80 | 32.84 | 32.47 | 32.64 | 32.64 | 3,406,573 |
| Feb 28, 2024 | 0.47 Dividend | |||||
| Feb 27, 2024 | 32.91 | 33.29 | 32.81 | 33.20 | 32.73 | 3,895,778 |
| Feb 26, 2024 | 32.89 | 33.04 | 32.62 | 32.89 | 32.42 | 3,859,351 |
| Feb 23, 2024 | 33.07 | 33.36 | 32.78 | 32.78 | 32.32 | 4,158,594 |
| Feb 22, 2024 | 33.46 | 33.47 | 32.86 | 32.90 | 32.43 | 5,967,777 |
| Feb 21, 2024 | 34.00 | 34.21 | 32.60 | 33.50 | 33.03 | 10,239,598 |
| Feb 20, 2024 | 35.54 | 35.98 | 35.51 | 35.87 | 35.36 | 1,791,476 |
| Feb 19, 2024 | 36.04 | 36.07 | 35.58 | 35.70 | 35.19 | 1,312,296 |
| Feb 16, 2024 | 36.26 | 36.26 | 35.74 | 35.98 | 35.47 | 1,769,354 |
| Feb 15, 2024 | 35.42 | 36.06 | 35.42 | 35.95 | 35.44 | 2,238,954 |
| Feb 14, 2024 | 34.80 | 35.48 | 34.75 | 35.48 | 34.98 | 1,719,525 |
| Feb 13, 2024 | 35.45 | 35.45 | 35.12 | 35.15 | 34.65 | 1,195,714 |
| Feb 12, 2024 | 35.45 | 35.54 | 35.23 | 35.23 | 34.73 | 1,083,228 |
| Feb 09, 2024 | 35.57 | 35.66 | 35.45 | 35.45 | 34.95 | 2,044,095 |
| Feb 08, 2024 | 35.87 | 36.05 | 35.51 | 35.51 | 35.01 | 1,563,355 |
| Feb 07, 2024 | 36.11 | 36.22 | 35.72 | 35.72 | 35.21 | 2,230,443 |
| Feb 06, 2024 | 36.09 | 36.24 | 35.94 | 36.00 | 35.49 | 2,140,947 |
| Feb 05, 2024 | 36.16 | 36.24 | 36.04 | 36.07 | 35.56 | 1,773,439 |
| Feb 02, 2024 | 36.05 | 36.51 | 35.87 | 36.44 | 35.92 | 2,098,039 |
| Feb 01, 2024 | 36.04 | 36.24 | 35.60 | 35.79 | 35.28 | 1,899,132 |
| Jan 31, 2024 | 35.95 | 36.01 | 35.48 | 36.01 | 35.50 | 3,177,262 |
| Jan 30, 2024 | 36.49 | 36.49 | 35.84 | 35.92 | 35.41 | 2,337,873 |
| Jan 29, 2024 | 36.00 | 36.27 | 35.76 | 36.19 | 35.68 | 1,931,961 |
| Jan 25, 2024 | 36.44 | 36.61 | 36.04 | 36.20 | 35.69 | 2,543,422 |
| Jan 24, 2024 | 36.50 | 36.54 | 36.19 | 36.19 | 35.68 | 1,053,695 |
| *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.