Woolworths Holdings Limited (WLWHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:58AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.2300 | 3.5100 | 3.2300 | 3.2700 | 3.2700 | 918 |
| 02 May 2024 | 3.3500 | 3.3600 | 3.1400 | 3.1400 | 3.1400 | 14,500 |
| 01 May 2024 | 3.1800 | 3.4300 | 3.1800 | 3.4200 | 3.4200 | 4,800 |
| 30 Apr 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 3,100 |
| 29 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 26 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 4,300 |
| 25 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 200 |
| 24 Apr 2024 | 3.1400 | 3.1400 | 2.8800 | 3.0100 | 3.0100 | 2,200 |
| 23 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 100 |
| 22 Apr 2024 | 2.9800 | 2.9900 | 2.8500 | 2.9900 | 2.9900 | 1,300 |
| 19 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 18 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,400 |
| 17 Apr 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 4,800 |
| 16 Apr 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 300 |
| 15 Apr 2024 | 2.9400 | 3.1900 | 2.9100 | 3.1900 | 3.1900 | 3,500 |
| 12 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2,600 |
| 11 Apr 2024 | 3.0100 | 3.2500 | 3.0100 | 3.1800 | 3.1800 | 800 |
| 10 Apr 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 6,100 |
| 09 Apr 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 4,300 |
| 08 Apr 2024 | 3.1700 | 3.2700 | 3.1700 | 3.2700 | 3.2700 | 2,300 |
| 05 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 04 Apr 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 11,400 |
| 03 Apr 2024 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 3,700 |
| 02 Apr 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 31,500 |
| 01 Apr 2024 | 3.1200 | 3.5300 | 3.1200 | 3.5300 | 3.5300 | 1,900 |
| 28 Mar 2024 | 3.0300 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | 6,500 |
| 27 Mar 2024 | 3.2200 | 3.2200 | 3.1100 | 3.1100 | 3.1100 | 16,500 |
| 26 Mar 2024 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 800 |
| 25 Mar 2024 | 3.1400 | 3.1700 | 3.1400 | 3.1700 | 3.1700 | 700 |
| 22 Mar 2024 | 3.2100 | 3.2200 | 3.1700 | 3.1700 | 3.1700 | 3,100 |
| 21 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 700 |
| 20 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 300 |
| 19 Mar 2024 | 3.0300 | 3.4700 | 3.0300 | 3.2500 | 3.2500 | 2,400 |
| 18 Mar 2024 | 3.1100 | 3.2900 | 3.1100 | 3.1300 | 3.1300 | 1,300 |
| 15 Mar 2024 | 3.2900 | 3.2900 | 3.1800 | 3.1900 | 3.1900 | 1,300 |
| 15 Mar 2024 | 0.078 Dividend | |||||
| 14 Mar 2024 | 3.3200 | 3.4100 | 3.3000 | 3.4100 | 3.3320 | 4,800 |
| 13 Mar 2024 | 3.6000 | 3.6000 | 3.3000 | 3.4000 | 3.3222 | 3,700 |
| 12 Mar 2024 | 3.3800 | 3.4100 | 3.3800 | 3.4100 | 3.3320 | 800 |
| 11 Mar 2024 | 3.4900 | 3.4900 | 3.3000 | 3.3200 | 3.2441 | 800 |
| 08 Mar 2024 | 3.3000 | 3.5400 | 3.3000 | 3.5400 | 3.4590 | 1,100 |
| 07 Mar 2024 | 3.3800 | 3.4900 | 3.2800 | 3.2800 | 3.2050 | 1,200 |
| 06 Mar 2024 | 3.2600 | 3.4900 | 3.2600 | 3.3200 | 3.2441 | 4,700 |
| 05 Mar 2024 | 3.1700 | 3.2000 | 3.1700 | 3.2000 | 3.1268 | 1,400 |
| 04 Mar 2024 | 3.3500 | 3.3900 | 3.3200 | 3.3200 | 3.2441 | 5,700 |
| 01 Mar 2024 | 3.1700 | 3.3700 | 3.1700 | 3.3700 | 3.2929 | 4,700 |
| 29 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2343 | - |
| 28 Feb 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | 3.2343 | 900 |
| 27 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4004 | 500 |
| 26 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3906 | - |
| 23 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3906 | 300 |
| 22 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5177 | 300 |
| 21 Feb 2024 | 3.6900 | 3.6900 | 3.6200 | 3.6200 | 3.5372 | 1,500 |
| 20 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5470 | 500 |
| 16 Feb 2024 | 3.7300 | 3.7300 | 3.4700 | 3.4700 | 3.3906 | 600 |
| 15 Feb 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.4883 | 6,500 |
| 14 Feb 2024 | 3.4900 | 3.4900 | 3.4200 | 3.4200 | 3.3418 | 800 |
| 13 Feb 2024 | 3.4800 | 3.4800 | 3.3700 | 3.3700 | 3.2929 | 7,500 |
| 12 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4688 | 1,200 |
| 09 Feb 2024 | 3.5100 | 3.6400 | 3.5100 | 3.6400 | 3.5567 | 800 |
| 08 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4199 | 500 |
| 07 Feb 2024 | 3.6600 | 3.7600 | 3.5500 | 3.6700 | 3.5861 | 1,700 |
| 06 Feb 2024 | 3.6200 | 3.6200 | 3.6100 | 3.6100 | 3.5274 | 1,200 |
| 05 Feb 2024 | 3.6600 | 3.6600 | 3.6100 | 3.6100 | 3.5274 | 1,500 |
| 02 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5958 | 500 |
| 01 Feb 2024 | 3.7700 | 3.8300 | 3.7700 | 3.8300 | 3.7424 | 900 |
| 31 Jan 2024 | 3.8700 | 3.8700 | 3.7600 | 3.7600 | 3.6740 | 1,200 |
| 30 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6642 | 700 |
| 29 Jan 2024 | 3.6900 | 3.8000 | 3.6700 | 3.8000 | 3.7131 | 1,400 |
| 26 Jan 2024 | 3.8900 | 3.8900 | 3.7000 | 3.8500 | 3.7619 | 2,900 |
| 25 Jan 2024 | 3.6100 | 3.7100 | 3.6100 | 3.6300 | 3.5470 | 4,100 |
| 24 Jan 2024 | 3.5300 | 3.7000 | 3.5300 | 3.6900 | 3.6056 | 800 |
| 23 Jan 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4900 | 3.4102 | 9,800 |
| 22 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5372 | - |
| 19 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5372 | 1,400 |
| 18 Jan 2024 | 3.7200 | 3.7200 | 3.6700 | 3.6700 | 3.5861 | 1,700 |
| 17 Jan 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6500 | 3.5665 | 1,700 |
| 16 Jan 2024 | 3.7100 | 3.7100 | 3.6500 | 3.6500 | 3.5665 | 1,800 |
| 12 Jan 2024 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | 3.7033 | 2,200 |
| 11 Jan 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.7131 | 1,400 |
| 10 Jan 2024 | 3.7500 | 3.9200 | 3.7500 | 3.9200 | 3.8303 | 500 |
| 09 Jan 2024 | 3.6800 | 3.8000 | 3.6800 | 3.8000 | 3.7131 | 500 |
| 08 Jan 2024 | 3.6000 | 3.8200 | 3.6000 | 3.6000 | 3.5177 | 500 |
| 05 Jan 2024 | 3.5900 | 3.7400 | 3.5900 | 3.7100 | 3.6251 | 900 |
| 04 Jan 2024 | 3.6600 | 3.6600 | 3.5800 | 3.5800 | 3.4981 | 500 |
| 03 Jan 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7033 | 700 |
| 02 Jan 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8206 | 400 |
| 29 Dec 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8890 | 1,900 |
| 28 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6349 | 200 |
| 27 Dec 2023 | 3.9000 | 3.9200 | 3.9000 | 3.9000 | 3.8108 | 2,600 |
| 26 Dec 2023 | 3.6700 | 3.8500 | 3.6700 | 3.8500 | 3.7619 | 400 |
| 22 Dec 2023 | 3.5900 | 3.8600 | 3.5900 | 3.8600 | 3.7717 | 1,100 |
| 21 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7131 | - |
| 20 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7131 | 300 |
| 19 Dec 2023 | 3.8400 | 3.8800 | 3.8400 | 3.8500 | 3.7619 | 6,600 |
| 18 Dec 2023 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.6545 | 600 |
| 15 Dec 2023 | 3.8500 | 4.0200 | 3.7100 | 3.7300 | 3.6447 | 1,400 |
| 14 Dec 2023 | 3.8700 | 4.0100 | 3.7400 | 3.7400 | 3.6545 | 1,000 |
| 13 Dec 2023 | 3.5400 | 3.5700 | 3.5400 | 3.5700 | 3.4883 | 1,100 |
| 12 Dec 2023 | 3.5900 | 3.6500 | 3.5900 | 3.6400 | 3.5567 | 2,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.