Get our best money-saving hacks and pro tips now

Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

36.51

+0.25

(+0.69%)

At close: 04:10PM AEDT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	36.30	36.54	36.17	36.51	36.51	1,723,097
03 Feb 2023	36.30	36.54	36.17	36.51	36.51	1,738,297
02 Feb 2023	36.23	36.56	36.12	36.26	36.26	1,728,832
01 Feb 2023	36.29	36.33	35.69	36.11	36.11	2,079,466
31 Jan 2023	35.25	36.08	35.21	36.08	36.08	3,322,694
30 Jan 2023	35.18	35.24	34.63	34.77	34.77	1,560,549
27 Jan 2023	34.90	35.28	34.84	35.15	35.15	1,573,866
25 Jan 2023	34.85	34.93	34.59	34.74	34.74	1,473,316
24 Jan 2023	34.88	35.00	34.47	34.79	34.79	1,339,323
23 Jan 2023	34.81	34.92	34.51	34.82	34.82	1,407,524
20 Jan 2023	34.90	34.98	34.44	34.75	34.75	2,352,699
19 Jan 2023	34.86	35.06	34.49	34.93	34.93	1,682,472
18 Jan 2023	34.85	34.97	34.67	34.80	34.80	1,374,721
17 Jan 2023	33.94	34.84	33.94	34.76	34.76	2,692,790
16 Jan 2023	33.85	34.05	33.67	33.93	33.93	1,654,920
13 Jan 2023	34.23	34.27	33.81	33.84	33.84	1,479,208
12 Jan 2023	34.09	34.29	34.01	34.23	34.23	1,613,352
11 Jan 2023	33.75	34.05	33.62	33.95	33.95	1,310,174
10 Jan 2023	33.59	33.81	33.40	33.63	33.63	1,002,320
09 Jan 2023	33.50	33.73	33.42	33.70	33.70	1,024,964
06 Jan 2023	33.13	33.34	33.08	33.22	33.22	926,235
05 Jan 2023	33.25	33.36	33.06	33.24	33.24	1,389,352
04 Jan 2023	33.44	33.47	33.10	33.19	33.19	1,634,732
03 Jan 2023	33.61	33.64	33.05	33.09	33.09	1,134,546
30 Dec 2022	33.63	33.89	33.54	33.56	33.56	1,225,904
29 Dec 2022	34.09	34.09	33.51	33.63	33.63	1,188,375
28 Dec 2022	34.06	34.24	33.91	34.04	34.04	958,128
23 Dec 2022	34.32	34.32	33.96	34.06	34.06	939,114
22 Dec 2022	34.03	34.46	33.91	34.42	34.42	1,422,729
21 Dec 2022	34.27	34.50	34.10	34.23	34.23	1,862,702
20 Dec 2022	34.46	34.47	33.77	34.15	34.15	1,513,906
19 Dec 2022	34.57	34.85	34.41	34.41	34.41	1,385,621
16 Dec 2022	34.10	34.60	33.92	34.31	34.31	5,366,421
15 Dec 2022	34.13	34.72	34.13	34.33	34.33	2,589,439
14 Dec 2022	34.20	34.50	34.01	34.29	34.29	1,996,592
13 Dec 2022	34.15	34.17	33.85	34.08	34.08	1,488,667
12 Dec 2022	34.28	34.35	33.95	34.00	34.00	1,503,816
09 Dec 2022	34.33	34.45	34.04	34.45	34.45	1,620,117
08 Dec 2022	34.10	34.56	34.10	34.31	34.31	1,423,385
07 Dec 2022	34.36	34.65	34.13	34.17	34.17	2,480,143
06 Dec 2022	34.76	34.92	34.30	34.77	34.77	1,469,611
05 Dec 2022	34.18	34.78	34.03	34.67	34.67	1,300,884
02 Dec 2022	34.72	34.86	34.45	34.45	34.45	1,662,199
01 Dec 2022	34.90	35.00	34.45	34.60	34.60	1,666,500
30 Nov 2022	34.68	34.81	34.46	34.47	34.47	5,319,528
29 Nov 2022	35.25	35.25	34.93	34.99	34.99	1,350,901
28 Nov 2022	35.11	35.27	34.99	34.99	34.99	1,207,562
25 Nov 2022	35.08	35.22	34.94	35.08	35.08	1,116,655
24 Nov 2022	35.00	35.18	34.85	34.86	34.86	1,471,327
23 Nov 2022	35.00	35.10	34.91	35.05	35.05	1,198,804
22 Nov 2022	35.10	35.24	34.83	34.86	34.86	1,460,440
21 Nov 2022	34.85	35.09	34.77	35.00	35.00	1,784,448
18 Nov 2022	34.45	34.82	34.44	34.66	34.66	2,252,407
17 Nov 2022	34.12	34.49	33.93	34.43	34.43	2,853,126
16 Nov 2022	33.74	33.92	33.62	33.72	33.72	1,533,150
15 Nov 2022	34.10	34.14	33.59	33.78	33.78	2,235,484
14 Nov 2022	34.13	34.19	33.64	33.80	33.80	2,547,838
11 Nov 2022	34.37	34.59	33.88	34.29	34.29	3,460,157
10 Nov 2022	33.31	33.83	33.23	33.75	33.75	2,964,385
09 Nov 2022	33.50	33.70	33.13	33.20	33.20	2,763,464
08 Nov 2022	32.90	33.47	32.77	33.31	33.31	2,352,775
07 Nov 2022	32.60	32.93	32.48	32.81	32.81	1,952,858
04 Nov 2022	32.21	32.56	32.01	32.56	32.56	2,947,353
03 Nov 2022	32.12	32.35	31.67	32.05	32.05	4,067,086
02 Nov 2022	33.42	33.54	33.13	33.21	33.21	1,836,091
01 Nov 2022	33.00	33.47	32.87	33.47	33.47	2,053,133
31 Oct 2022	33.20	33.37	32.87	33.02	33.02	1,784,207
28 Oct 2022	32.44	32.83	32.38	32.78	32.78	1,331,789
27 Oct 2022	32.52	32.77	32.35	32.56	32.56	1,788,703
26 Oct 2022	33.37	33.38	32.19	32.33	32.33	3,014,220
25 Oct 2022	33.72	33.84	33.36	33.38	33.38	1,704,765
24 Oct 2022	33.21	33.44	33.14	33.32	33.32	1,431,913
21 Oct 2022	33.13	33.28	32.93	32.93	32.93	2,975,071
20 Oct 2022	33.18	33.71	33.15	33.38	33.38	2,694,200
19 Oct 2022	33.70	33.77	33.45	33.45	33.45	1,319,066
18 Oct 2022	33.29	33.58	33.24	33.36	33.36	1,570,492
17 Oct 2022	33.51	33.66	33.12	33.12	33.12	1,743,894
14 Oct 2022	33.28	33.96	33.27	33.76	33.76	1,976,304
13 Oct 2022	32.68	33.08	32.66	32.91	32.91	1,983,164
12 Oct 2022	33.06	33.25	32.91	32.94	32.94	2,280,746
11 Oct 2022	33.48	33.48	33.20	33.21	33.21	2,040,533
10 Oct 2022	33.13	33.44	33.02	33.27	33.27	1,599,156
07 Oct 2022	33.14	33.44	33.09	33.36	33.36	2,414,425
06 Oct 2022	33.35	33.62	33.18	33.47	33.47	2,089,354
05 Oct 2022	34.05	34.20	33.52	33.73	33.73	3,348,395
04 Oct 2022	33.76	34.17	33.67	33.99	33.99	1,605,867
03 Oct 2022	33.92	34.16	33.50	33.50	33.50	1,132,745
30 Sept 2022	34.35	34.45	33.74	33.95	33.95	3,269,716
29 Sept 2022	34.55	34.76	34.30	34.30	34.30	1,910,829
28 Sept 2022	34.21	34.55	34.21	34.46	34.46	2,260,678
27 Sept 2022	34.69	34.78	34.37	34.60	34.60	2,100,332
26 Sept 2022	33.61	34.85	33.61	34.70	34.70	2,359,945
23 Sept 2022	34.29	34.39	33.76	33.89	33.89	2,137,699
21 Sept 2022	34.67	34.83	34.42	34.48	34.48	1,650,181
20 Sept 2022	34.74	34.95	34.54	34.87	34.87	1,549,655
19 Sept 2022	34.60	34.80	34.57	34.67	34.67	1,390,236
16 Sept 2022	34.86	34.99	34.55	34.60	34.60	5,512,868
15 Sept 2022	35.33	35.43	34.89	35.00	35.00	2,643,460
14 Sept 2022	35.36	35.45	34.97	35.23	35.23	2,324,830
13 Sept 2022	36.05	36.11	35.79	35.95	35.95	1,892,619
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,782.42-75.91(-0.22%)

Get our best money-saving hacks and pro tips now

Woolworths Group Limited (WOW.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,782.42
-75.91(-0.22%)