Woolworths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	26.80	26.90	26.76	26.79	26.79	-0.04%	2,056,299
Sep 25, 2025	26.98	27.03	26.61	26.80	26.80	-0.67%	3,438,667
Sep 24, 2025	27.15	27.15	26.95	26.98	26.98	-0.63%	3,088,688
Sep 23, 2025	27.30	27.30	27.01	27.15	27.15	-0.51%	2,611,439
Sep 22, 2025	27.40	27.43	27.23	27.29	27.29	-0.33%	1,690,306
Sep 19, 2025	27.58	27.65	27.32	27.38	27.38	-0.40%	7,138,198
Sep 18, 2025	27.86	27.86	27.46	27.49	27.49	-0.61%	3,497,237
Sep 17, 2025	27.70	27.92	27.51	27.66	27.66	-0.65%	2,440,858
Sep 16, 2025	27.94	28.00	27.76	27.84	27.84	-0.82%	2,364,060
Sep 15, 2025	27.95	28.11	27.78	28.07	28.07	0.36%	3,202,343
Sep 12, 2025	27.95	28.04	27.77	27.97	27.97	0.25%	2,150,976
Sep 11, 2025	27.92	28.06	27.77	27.90	27.90	-0.11%	3,055,181
Sep 10, 2025	27.64	27.93	27.51	27.93	27.93	1.12%	4,974,905
Sep 9, 2025	27.81	27.88	27.50	27.62	27.62	-0.43%	3,006,576
Sep 8, 2025	27.62	27.82	27.42	27.74	27.74	0.54%	2,951,682
Sep 5, 2025	27.99	28.08	27.52	27.59	27.59	-0.29%	3,132,349
Sep 4, 2025	27.18	27.81	27.18	27.67	27.67	1.92%	5,525,414
Sep 3, 2025	27.76	27.80	27.08	27.15	27.15	-2.51%	6,450,538
Sep 2, 2025	28.15	28.27	27.73	27.85	27.85	-3.13%	6,333,704
Sep 1, 2025	28.80	28.97	28.59	28.75	28.30	-0.17%	3,862,126
Aug 29, 2025	28.51	28.94	28.47	28.80	28.35	1.62%	7,317,108
Aug 28, 2025	28.50	28.70	28.05	28.34	27.90	-0.60%	8,830,171
Aug 27, 2025	30.00	30.27	28.08	28.51	28.06	-14.69%	15,711,381
Aug 26, 2025	32.72	33.60	32.66	33.42	32.90	2.48%	4,369,585
Aug 25, 2025	33.17	33.25	32.35	32.61	32.10	-1.54%	2,742,049
Aug 22, 2025	33.44	33.48	32.99	33.12	32.60	-1.46%	3,236,537
Aug 21, 2025	33.07	33.76	32.97	33.61	33.08	2.66%	3,183,373
Aug 20, 2025	32.57	32.84	32.38	32.74	32.23	1.30%	2,310,252
Aug 19, 2025	32.55	32.63	32.16	32.32	31.81	-0.31%	1,099,223
Aug 18, 2025	32.20	32.55	32.14	32.42	31.91	0.22%	1,689,192
Aug 15, 2025	32.40	32.46	32.24	32.35	31.84	-0.40%	1,483,991
Aug 14, 2025	32.39	32.76	32.24	32.48	31.97	0.62%	5,017,514
Aug 13, 2025	32.17	32.29	32.08	32.28	31.77	0.47%	1,262,111
Aug 12, 2025	31.96	32.30	31.77	32.13	31.63	0.47%	2,524,400
Aug 11, 2025	31.59	31.98	31.40	31.98	31.48	1.49%	1,457,189
Aug 8, 2025	31.75	31.88	31.51	31.51	31.02	-1.01%	1,946,619
Aug 7, 2025	31.89	31.98	31.77	31.83	31.33	0.25%	1,576,060
Aug 6, 2025	31.70	31.77	31.54	31.75	31.25	-0.09%	1,333,973
Aug 5, 2025	31.68	31.91	31.68	31.78	31.28	0.32%	1,603,719
Aug 4, 2025	31.20	31.96	31.20	31.68	31.18	1.34%	1,630,479
Aug 1, 2025	31.50	31.50	31.16	31.26	30.77	-0.79%	2,238,448
Jul 31, 2025	31.40	31.52	31.19	31.51	31.02	0.22%	2,185,683
Jul 30, 2025	30.94	31.54	30.87	31.44	30.95	1.58%	2,686,047
Jul 29, 2025	30.63	31.00	30.63	30.95	30.47	0.19%	1,338,690
Jul 28, 2025	30.70	30.92	30.62	30.89	30.41	0.78%	1,328,442
Jul 25, 2025	30.77	30.93	30.62	30.65	30.17	-0.49%	1,570,043
Jul 24, 2025	31.26	31.32	30.80	30.80	30.32	-1.44%	2,474,147
Jul 23, 2025	31.15	31.36	31.05	31.25	30.76	0.39%	1,646,981
Jul 22, 2025	31.23	31.35	31.02	31.13	30.64	-0.32%	1,283,817
Jul 21, 2025	31.46	31.56	31.18	31.23	30.74	-0.89%	1,525,742