Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

33.70

-0.71

(-2.06%)

At close: 04:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	34.06	34.23	33.45	33.70	33.70	4,342,497
25 Jan 2022	35.16	35.24	34.24	34.41	34.41	3,734,515
24 Jan 2022	35.07	35.27	34.89	35.02	35.02	2,295,612
21 Jan 2022	35.00	35.10	34.68	34.75	34.75	3,430,927
20 Jan 2022	35.05	35.50	34.95	35.08	35.08	2,891,532
19 Jan 2022	35.44	35.73	35.04	35.40	35.40	2,672,306
18 Jan 2022	35.45	35.64	35.26	35.28	35.28	1,740,897
17 Jan 2022	35.10	35.56	35.00	35.45	35.45	2,421,955
14 Jan 2022	35.81	35.94	35.01	35.01	35.01	3,815,211
13 Jan 2022	36.06	36.17	35.79	36.04	36.04	2,727,272
12 Jan 2022	36.10	36.40	36.00	36.06	36.06	2,894,511
11 Jan 2022	36.82	36.88	36.27	36.33	36.33	3,267,691
10 Jan 2022	37.21	37.25	36.90	37.10	37.10	1,449,477
07 Jan 2022	37.18	37.84	37.18	37.36	37.36	1,764,166
06 Jan 2022	37.71	38.22	37.30	37.43	37.43	1,760,849
05 Jan 2022	38.48	38.54	37.84	37.86	37.86	2,400,305
04 Jan 2022	38.15	38.65	38.13	38.47	38.47	1,307,964
31 Dec 2021	38.50	38.52	38.01	38.01	38.01	866,222
30 Dec 2021	38.75	38.75	38.45	38.52	38.52	782,022
29 Dec 2021	37.90	38.64	37.86	38.51	38.51	1,743,243
24 Dec 2021	38.15	38.15	37.71	37.71	37.71	504,491
23 Dec 2021	38.15	38.15	37.68	37.88	37.88	1,469,104
22 Dec 2021	37.99	38.06	37.78	37.90	37.90	1,548,737
21 Dec 2021	38.16	38.52	38.16	38.20	38.20	1,868,822
20 Dec 2021	37.75	38.30	37.60	38.04	38.04	2,425,173
17 Dec 2021	37.51	37.79	37.38	37.66	37.66	6,455,092
16 Dec 2021	37.02	37.58	36.91	37.41	37.41	4,792,235
15 Dec 2021	37.50	37.77	37.07	37.40	37.40	4,220,557
14 Dec 2021	37.81	37.92	36.26	37.45	37.45	9,628,764
13 Dec 2021	40.80	41.04	40.50	40.56	40.56	1,249,868
10 Dec 2021	40.55	40.89	40.48	40.66	40.66	1,740,532
09 Dec 2021	40.61	40.95	40.49	40.61	40.61	2,085,613
08 Dec 2021	40.80	41.13	40.53	40.81	40.81	2,718,362
07 Dec 2021	41.00	41.11	40.56	40.65	40.65	2,012,618
06 Dec 2021	40.21	40.75	40.06	40.61	40.61	2,382,807
03 Dec 2021	40.00	40.06	39.51	39.59	39.59	2,191,879
02 Dec 2021	39.55	40.09	39.38	39.99	39.99	1,594,285
01 Dec 2021	40.00	40.24	39.60	39.84	39.84	2,069,525
30 Nov 2021	40.41	40.82	39.92	40.82	40.82	8,329,226
29 Nov 2021	40.27	40.35	40.02	40.10	40.10	2,106,241
26 Nov 2021	40.24	40.49	40.04	40.31	40.31	1,471,759
25 Nov 2021	40.74	40.77	40.16	40.50	40.50	1,749,867
24 Nov 2021	40.55	40.86	40.47	40.79	40.79	2,035,787
23 Nov 2021	40.61	41.00	40.46	40.80	40.80	2,151,132
22 Nov 2021	40.25	40.58	39.85	40.48	40.48	1,874,146
19 Nov 2021	40.10	40.64	40.01	40.22	40.22	2,550,483
18 Nov 2021	39.74	40.25	39.43	39.92	39.92	3,018,313
17 Nov 2021	39.51	40.23	39.26	39.48	39.48	2,234,895
16 Nov 2021	39.68	39.78	39.27	39.50	39.50	2,295,604
15 Nov 2021	39.60	39.86	39.43	39.67	39.67	1,526,311
12 Nov 2021	39.41	40.00	39.39	39.47	39.47	2,254,529
11 Nov 2021	39.02	39.23	38.71	39.19	39.19	1,875,544
10 Nov 2021	39.40	39.50	38.89	39.00	39.00	1,407,920
09 Nov 2021	39.11	39.40	39.11	39.22	39.22	1,548,082
08 Nov 2021	39.61	39.75	39.38	39.50	39.50	1,487,591
05 Nov 2021	39.14	39.69	39.14	39.63	39.63	2,150,382
04 Nov 2021	39.30	39.44	38.89	39.09	39.09	1,886,142
03 Nov 2021	38.99	39.27	38.85	39.04	39.04	1,716,736
02 Nov 2021	38.49	38.85	38.40	38.71	38.71	2,513,839
01 Nov 2021	38.59	38.71	38.15	38.17	38.17	2,225,713
29 Oct 2021	38.51	38.72	38.08	38.08	38.08	2,599,670
28 Oct 2021	38.80	39.15	38.36	38.76	38.76	4,178,718
27 Oct 2021	39.81	39.85	38.66	39.16	39.16	5,231,951
26 Oct 2021	40.80	40.80	40.35	40.47	40.47	2,666,026
25 Oct 2021	40.41	41.12	40.37	40.79	40.79	2,302,911
22 Oct 2021	39.60	40.40	39.48	40.29	40.29	4,256,868
21 Oct 2021	39.92	39.98	39.50	39.64	39.64	5,092,995
20 Oct 2021	40.50	40.64	39.99	39.99	39.99	8,217,876
19 Oct 2021	40.18	40.49	40.03	40.28	40.28	3,847,447
18 Oct 2021	40.70	40.91	39.95	40.42	40.42	6,324,060
15 Oct 2021	39.98	40.30	39.48	40.17	40.17	5,070,893
14 Oct 2021	40.18	40.45	39.62	39.82	39.82	3,967,783
13 Oct 2021	40.41	40.55	40.05	40.08	40.08	3,447,518
12 Oct 2021	40.30	40.66	40.05	40.23	40.23	4,072,302
11 Oct 2021	39.90	40.20	39.45	40.20	40.20	3,354,274
08 Oct 2021	39.88	40.23	39.63	39.95	39.95	2,762,640
07 Oct 2021	39.56	39.70	39.11	39.70	39.70	2,246,613
06 Oct 2021	39.29	39.46	38.89	39.11	39.11	1,812,822
05 Oct 2021	38.89	39.40	38.89	39.30	39.30	2,148,378
04 Oct 2021	39.19	39.19	38.53	38.87	38.87	1,227,199
01 Oct 2021	38.77	39.00	38.50	38.70	38.70	2,372,844
30 Sept 2021	38.88	39.35	38.86	39.35	39.35	3,121,976
29 Sept 2021	38.15	38.37	37.78	38.28	38.28	1,966,801
28 Sept 2021	38.80	38.86	38.26	38.30	38.30	1,464,859
27 Sept 2021	39.32	39.36	38.98	39.06	39.06	1,274,676
24 Sept 2021	39.00	39.37	38.89	39.29	39.29	1,088,962
23 Sept 2021	39.15	39.44	39.02	39.06	39.06	1,643,317
22 Sept 2021	39.26	39.45	39.11	39.25	39.25	2,332,258
21 Sept 2021	39.17	39.48	38.90	39.36	39.36	2,216,552
20 Sept 2021	39.19	39.44	39.14	39.21	39.21	1,389,878
17 Sept 2021	39.89	39.94	39.22	39.39	39.39	4,251,502
16 Sept 2021	39.01	39.67	39.01	39.58	39.58	2,898,716
15 Sept 2021	39.25	39.57	38.99	39.35	39.35	1,901,876
14 Sept 2021	39.41	39.47	38.85	39.31	39.31	2,113,219
13 Sept 2021	39.61	39.87	39.40	39.67	39.67	1,247,499
10 Sept 2021	40.00	40.10	39.42	39.66	39.66	1,745,510
09 Sept 2021	40.00	40.12	39.65	39.80	39.80	2,568,780
08 Sept 2021	40.15	40.22	39.76	40.00	40.00	1,931,740
07 Sept 2021	40.78	40.89	40.35	40.54	40.54	1,177,471
06 Sept 2021	40.59	40.83	40.07	40.73	40.73	1,424,190
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,114.50-133.60(-1.84%)

AUD/USD0.7032-0.0088(-1.23%)

ASX 2006,838.30-123.30(-1.77%)

OIL87.04-0.31(-0.35%)

GOLD1,795.10-34.60(-1.89%)

BTC-AUD50,839.03-2,015.98(-3.81%)

Woolworths Group Limited (WOW.AX)

ALL ORDS
7,114.50
-133.60(-1.84%)

AUD/USD
0.7032
-0.0088(-1.23%)

ASX 200
6,838.30
-123.30(-1.77%)

OIL
87.04
-0.31(-0.35%)

GOLD
1,795.10
-34.60(-1.89%)

BTC-AUD
50,839.03
-2,015.98(-3.81%)