STOCKS SINK AT OPEN AS RISING TREASURY YIELDS RATTLE NERVES

Yield on five-year Treasurys near 4-week highs Tuesday; 10-year yield topped key 4.5% level

Woolworths Group Limited (WOW.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD

Add to watchlist

31.11

-0.40

(-1.28%)

At close: 03:59PM AEST

Time Period:

May 30, 2023 - May 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	31.07	31.17	31.03	31.11	31.11	275,667
May 28, 2024	31.52	31.62	31.42	31.51	31.51	542,158
May 27, 2024	31.27	31.54	31.27	31.48	31.48	196,436
May 24, 2024	31.22	31.24	31.00	31.04	31.04	273,012
May 23, 2024	31.36	31.59	31.19	31.57	31.57	269,452
May 22, 2024	31.54	31.58	31.27	31.49	31.49	297,019
May 21, 2024	31.40	31.61	31.37	31.51	31.51	260,134
May 20, 2024	31.51	31.69	31.42	31.52	31.52	270,006
May 17, 2024	31.78	31.91	31.60	31.71	31.71	174,586
May 16, 2024	31.64	31.84	31.42	31.82	31.82	553,781
May 15, 2024	31.18	31.46	31.18	31.42	31.42	244,589
May 14, 2024	30.96	31.11	30.80	31.09	31.09	204,202
May 13, 2024	30.76	31.08	30.75	31.06	31.06	153,337
May 10, 2024	30.81	31.01	30.69	30.77	30.77	150,611
May 09, 2024	30.89	31.03	30.72	30.77	30.77	285,239
May 08, 2024	30.99	31.33	30.89	30.94	30.94	239,116
May 07, 2024	30.58	30.99	30.55	30.99	30.99	205,407
May 06, 2024	30.67	30.72	30.44	30.45	30.45	1,029,289
May 03, 2024	30.52	30.88	30.45	30.71	30.71	531,107
May 02, 2024	30.80	30.80	30.13	30.47	30.47	841,508
May 01, 2024	31.75	32.26	31.75	31.92	31.92	642,891
Apr 30, 2024	31.81	31.87	31.70	31.85	31.85	199,950
Apr 29, 2024	31.76	31.99	31.59	31.83	31.83	1,306,843
Apr 26, 2024	31.68	31.85	31.45	31.69	31.69	606,576
Apr 24, 2024	32.07	32.15	31.89	32.07	32.07	1,939,903
Apr 23, 2024	31.89	32.06	31.72	31.88	31.88	1,267,038
Apr 22, 2024	31.84	32.09	31.67	31.82	31.82	677,663
Apr 19, 2024	31.68	31.75	31.25	31.34	31.34	1,895,712
Apr 18, 2024	31.72	31.95	31.72	31.80	31.80	241,420
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	32.04	32.08	31.58	31.95	31.95	1,070,683
Apr 15, 2024	32.18	32.34	32.12	32.18	32.18	1,152,067
Apr 12, 2024	32.22	32.36	32.14	32.30	32.30	898,429
Apr 11, 2024	32.06	32.72	31.93	32.58	32.58	1,253,299
Apr 10, 2024	32.30	32.49	32.23	32.27	32.27	225,005
Apr 09, 2024	32.36	32.46	32.12	32.33	32.33	434,747
Apr 08, 2024	32.40	32.66	32.31	32.46	32.46	218,930
Apr 05, 2024	32.35	32.52	32.16	32.47	32.47	482,312
Apr 04, 2024	32.66	32.71	32.53	32.62	32.62	170,431
Apr 03, 2024	32.92	32.99	32.61	32.65	32.65	258,666
Apr 02, 2024	33.08	33.27	32.74	32.94	32.94	248,469
Mar 28, 2024	33.22	33.39	33.08	33.17	33.17	854,095
Mar 27, 2024	32.55	33.04	32.53	33.00	33.00	1,044,249
Mar 26, 2024	32.21	32.52	32.15	32.44	32.44	162,985
Mar 25, 2024	32.43	32.49	32.26	32.46	32.46	339,341
Mar 22, 2024	32.07	32.42	32.06	32.34	32.34	228,108
Mar 21, 2024	31.80	32.12	31.75	32.10	32.10	404,977
Mar 20, 2024	32.06	32.11	31.67	31.82	31.82	242,839
Mar 19, 2024	32.56	32.56	32.07	32.13	32.13	217,996
Mar 18, 2024	32.50	32.65	32.42	32.47	32.47	164,092
Mar 15, 2024	32.61	32.63	32.39	32.53	32.53	771,131
Mar 14, 2024	32.28	32.75	32.27	32.67	32.67	1,156,590
Mar 13, 2024	32.56	32.74	32.34	32.36	32.36	359,139
Mar 12, 2024	32.75	32.89	32.46	32.46	32.46	892,200
Mar 11, 2024	32.78	33.05	32.62	32.81	32.81	256,148
Mar 08, 2024	32.61	33.08	32.60	32.99	32.99	695,534
Mar 07, 2024	32.42	32.47	32.06	32.42	32.42	1,704,203
Mar 06, 2024	32.54	32.67	32.28	32.35	32.35	652,026
Mar 05, 2024	32.69	32.72	32.51	32.59	32.59	2,922,078
Mar 04, 2024	32.92	32.97	32.72	32.76	32.76	740,848
Mar 01, 2024	32.83	33.20	32.82	33.09	33.09	605,618
Feb 29, 2024	32.62	32.95	32.62	32.62	32.62	961,471
Feb 28, 2024	32.80	32.80	32.48	32.74	32.74	727,808
Feb 28, 2024	0.47 Dividend
Feb 27, 2024	32.95	33.29	32.81	33.26	32.79	548,364
Feb 26, 2024	32.90	33.03	32.63	32.94	32.47	410,200
Feb 23, 2024	33.04	33.35	32.92	32.93	32.46	408,874
Feb 22, 2024	33.47	33.47	32.86	32.99	32.52	634,428
Feb 21, 2024	34.08	34.10	32.60	33.42	32.95	1,064,537
Feb 20, 2024	35.53	35.97	35.51	35.84	35.33	188,917
Feb 19, 2024	36.03	36.06	35.59	35.64	35.14	595,707
Feb 16, 2024	36.23	36.24	35.73	36.04	35.54	159,171
Feb 15, 2024	35.46	36.06	35.46	36.05	35.54	262,544
Feb 14, 2024	34.80	35.44	34.75	35.41	34.91	434,693
Feb 13, 2024	35.37	35.42	35.13	35.17	34.67	367,089
Feb 12, 2024	35.47	35.54	35.23	35.26	34.76	202,059
Feb 09, 2024	35.51	35.66	35.48	35.50	35.00	863,974
Feb 08, 2024	35.95	36.01	35.55	35.60	35.10	633,511
Feb 07, 2024	35.72	36.21	35.72	35.72	35.22	447,385
Feb 06, 2024	36.10	36.23	35.93	36.07	35.56	474,309
Feb 05, 2024	36.17	36.24	36.04	36.11	35.60	151,828
Feb 02, 2024	36.03	36.51	35.87	36.43	35.92	257,270
Feb 01, 2024	36.03	36.21	35.60	35.71	35.21	286,343
Jan 31, 2024	35.94	35.99	35.49	35.94	35.43	602,280
Jan 30, 2024	36.39	36.39	35.84	35.92	35.41	642,378
Jan 29, 2024	36.06	36.26	35.76	36.12	35.61	339,328
Jan 25, 2024	36.44	36.60	36.05	36.17	35.66	209,160
Jan 24, 2024	36.50	36.50	36.22	36.25	35.74	933,041
Jan 23, 2024	36.08	36.47	36.05	36.46	35.94	230,677
Jan 22, 2024	35.90	36.15	35.76	36.09	35.58	121,051
Jan 19, 2024	35.76	35.83	35.52	35.65	35.15	152,594
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	35.78	35.83	35.46	35.54	35.04	419,933
Jan 16, 2024	35.97	35.97	35.55	35.66	35.16	300,590
Jan 15, 2024	36.42	36.45	36.13	36.20	35.69	826,169
Jan 12, 2024	36.67	36.67	36.11	36.23	35.72	323,089
Jan 11, 2024	36.70	37.10	36.60	36.81	36.29	131,522
Jan 10, 2024	37.31	37.33	36.61	36.65	36.13	108,330
Jan 09, 2024	37.10	37.29	37.07	37.17	36.64	114,015
Jan 08, 2024	36.87	36.95	36.65	36.76	36.24	766,443
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,025.42-239.63(-1.08%)

S&P 5005,276.72-29.32(-0.55%)

DOW38,543.56-309.30(-0.80%)

CAD/USD0.7303-0.0026(-0.36%)

CRUDE OIL79.80-0.03(-0.04%)

Bitcoin CAD92,854.24-398.91(-0.43%)

STOCKS SINK AT OPEN AS RISING TREASURY YIELDS RATTLE NERVES

Woolworths Group Limited (WOW.XA)

S&P/TSX
22,025.42
-239.63(-1.08%)

S&P 500
5,276.72
-29.32(-0.55%)

DOW
38,543.56
-309.30(-0.80%)

CAD/USD
0.7303
-0.0026(-0.36%)

CRUDE OIL
79.80
-0.03(-0.04%)

Bitcoin CAD
92,854.24
-398.91(-0.43%)