Make your money work with Yahoo Finance's daily newsletter.

The latest news, tips and advice from our dedicated reporters, straight to your inbox.

Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

38.82+0.10 (+0.26%)

At close: 4:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Oct 2020	38.70	38.95	38.55	38.82	38.82	1,762,531
22 Oct 2020	38.26	38.75	37.87	38.72	38.72	1,546,797
21 Oct 2020	39.14	39.19	38.53	38.62	38.62	1,762,527
20 Oct 2020	39.13	39.58	39.01	39.14	39.14	1,810,277
19 Oct 2020	39.35	39.66	39.26	39.40	39.40	1,063,883
16 Oct 2020	39.25	39.60	38.97	39.20	39.20	2,752,534
15 Oct 2020	39.30	39.49	38.82	39.20	39.20	2,210,426
14 Oct 2020	38.50	39.20	38.50	38.83	38.83	1,671,570
13 Oct 2020	38.48	38.69	38.13	38.50	38.50	1,609,963
12 Oct 2020	37.66	37.98	37.50	37.94	37.94	1,494,983
09 Oct 2020	37.89	38.13	37.65	37.76	37.76	1,789,971
08 Oct 2020	37.77	38.20	37.54	37.92	37.92	1,565,267
07 Oct 2020	37.10	37.90	37.02	37.77	37.77	1,758,628
06 Oct 2020	37.40	37.40	36.79	37.03	37.03	1,362,404
05 Oct 2020	37.00	37.20	36.77	37.13	37.13	992,374
02 Oct 2020	36.21	36.54	36.01	36.49	36.49	1,832,360
01 Oct 2020	36.46	36.90	36.41	36.46	36.46	1,403,398
30 Sep 2020	36.82	37.27	36.41	36.43	36.43	3,393,671
29 Sep 2020	37.70	37.73	37.13	37.32	37.32	1,718,357
28 Sep 2020	37.61	37.98	37.51	37.52	37.52	1,339,841
25 Sep 2020	37.70	37.92	37.55	37.80	37.80	1,790,130
24 Sep 2020	37.95	38.19	37.67	37.88	37.88	2,019,151
23 Sep 2020	37.39	38.51	37.25	38.25	38.25	3,191,495
22 Sep 2020	36.26	37.05	36.21	36.85	36.85	3,614,600
21 Sep 2020	36.00	36.38	35.98	36.21	36.21	2,284,113
18 Sep 2020	36.60	36.75	36.05	36.05	36.05	6,846,978
17 Sep 2020	36.50	36.62	36.16	36.48	36.48	3,256,553
16 Sep 2020	36.79	36.92	36.44	36.74	36.74	3,193,343
15 Sep 2020	36.21	36.46	36.10	36.34	36.34	2,416,391
14 Sep 2020	36.97	36.97	36.32	36.49	36.49	1,491,252
11 Sep 2020	36.52	36.88	36.44	36.71	36.71	1,516,559
10 Sep 2020	37.10	37.13	36.46	36.85	36.85	2,199,717
09 Sep 2020	36.80	37.02	36.55	36.81	36.81	3,017,646
08 Sep 2020	37.69	37.74	37.02	37.37	37.37	1,948,770
07 Sep 2020	37.51	37.72	37.21	37.51	37.51	1,831,601
04 Sep 2020	38.75	38.89	37.92	38.01	38.01	2,770,566
03 Sep 2020	39.63	39.94	39.46	39.57	39.57	2,387,161
02 Sep 2020	38.80	39.40	38.55	39.22	39.22	2,382,555
01 Sep 2020	38.93	39.26	38.12	38.21	38.21	3,319,221
01 Sep 2020	0.48 Dividend
31 Aug 2020	39.50	40.13	39.16	39.87	39.39	3,855,568
28 Aug 2020	40.02	40.34	39.65	39.77	39.29	2,993,559
27 Aug 2020	39.32	40.48	39.27	40.38	39.89	3,635,795
26 Aug 2020	39.05	39.43	39.05	39.27	38.80	1,724,506
25 Aug 2020	40.10	40.13	39.22	39.44	38.97	2,402,508
24 Aug 2020	39.37	40.04	39.30	39.79	39.31	1,587,650
21 Aug 2020	40.14	40.36	39.44	39.58	39.10	2,911,907
20 Aug 2020	40.05	40.35	39.88	40.14	39.66	2,833,231
19 Aug 2020	39.88	40.79	39.88	40.58	40.09	2,016,770
18 Aug 2020	39.90	40.26	39.69	40.20	39.72	2,128,576
17 Aug 2020	40.02	40.24	39.71	39.86	39.38	1,511,553
14 Aug 2020	40.37	40.68	40.15	40.27	39.79	1,589,042
13 Aug 2020	40.54	40.56	40.19	40.39	39.90	2,192,734
12 Aug 2020	40.30	40.56	40.09	40.38	39.89	1,587,007
11 Aug 2020	40.00	40.43	39.73	40.13	39.65	1,800,636
10 Aug 2020	39.28	40.34	39.17	40.04	39.56	2,397,865
07 Aug 2020	39.01	39.20	38.72	38.94	38.47	1,825,675
06 Aug 2020	39.23	39.42	39.02	39.16	38.69	1,563,240
05 Aug 2020	39.50	39.68	39.07	39.25	38.78	2,264,694
04 Aug 2020	39.62	40.00	39.47	39.92	39.44	2,198,557
03 Aug 2020	38.53	39.12	38.48	39.04	38.57	2,124,379
31 Jul 2020	39.30	39.40	38.43	38.68	38.21	3,580,802
30 Jul 2020	38.82	39.38	38.82	39.32	38.85	1,746,378
29 Jul 2020	38.87	39.17	38.71	38.84	38.37	2,417,189
28 Jul 2020	39.26	39.52	38.74	38.79	38.32	2,247,725
27 Jul 2020	38.85	39.34	38.73	38.99	38.52	2,127,129
24 Jul 2020	38.46	38.68	38.15	38.63	38.16	1,445,449
23 Jul 2020	38.33	38.62	38.22	38.45	37.99	1,435,002
22 Jul 2020	39.20	39.21	38.45	38.65	38.18	2,589,134
21 Jul 2020	39.07	39.38	38.77	39.23	38.76	1,702,767
20 Jul 2020	38.73	39.02	38.69	38.89	38.42	934,787
17 Jul 2020	39.05	39.08	38.64	38.86	38.39	2,164,532
16 Jul 2020	39.04	39.04	38.56	38.80	38.33	2,057,700
15 Jul 2020	38.45	38.92	38.31	38.91	38.44	2,125,864
14 Jul 2020	38.33	38.54	38.21	38.41	37.95	2,227,117
13 Jul 2020	38.87	38.98	38.39	38.49	38.03	1,954,221
10 Jul 2020	37.90	38.55	37.68	38.51	38.05	1,795,229
09 Jul 2020	38.15	38.63	38.00	38.21	37.75	3,049,449
08 Jul 2020	38.00	38.64	37.89	38.22	37.76	2,922,373
07 Jul 2020	37.75	37.98	37.40	37.84	37.38	1,908,441
06 Jul 2020	37.83	38.01	37.55	37.58	37.13	1,461,465
03 Jul 2020	37.26	37.77	37.03	37.77	37.32	1,547,068
02 Jul 2020	36.71	37.24	36.71	37.18	36.73	2,744,974
01 Jul 2020	37.12	37.15	36.55	36.90	36.46	2,142,960
30 Jun 2020	37.15	37.55	36.85	37.28	36.83	4,129,370
29 Jun 2020	36.29	36.37	35.93	36.37	35.93	1,892,699
26 Jun 2020	36.17	36.58	36.01	36.39	35.95	4,097,728
25 Jun 2020	35.70	36.42	35.66	36.06	35.63	3,021,152
24 Jun 2020	36.12	36.26	35.92	36.12	35.69	3,391,556
23 Jun 2020	36.95	36.95	35.97	36.38	35.94	3,328,802
22 Jun 2020	36.50	36.89	36.33	36.66	36.22	1,878,458
19 Jun 2020	36.98	37.18	36.53	36.55	36.11	9,308,925
18 Jun 2020	36.67	37.15	36.43	36.58	36.14	4,736,753
17 Jun 2020	36.26	37.00	36.13	36.95	36.51	4,031,248
16 Jun 2020	36.70	36.71	36.01	36.28	35.84	4,696,030
15 Jun 2020	36.20	36.46	35.70	35.85	35.42	3,808,444
12 Jun 2020	36.83	37.83	36.51	36.67	36.23	4,701,784
11 Jun 2020	37.06	37.46	36.53	36.81	36.37	3,031,955
10 Jun 2020	37.80	38.09	37.53	37.77	37.32	3,857,159
09 Jun 2020	38.11	38.15	37.38	37.94	37.48	4,230,108
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,373.70-10.00(-0.16%)

AUD/USD0.7142+0.0025(+0.35%)

ASX 2006,167.00-6.80(-0.11%)

Make your money work with Yahoo Finance's daily newsletter.

Woolworths Group Limited (WOW.AX)

ALL ORDS
6,373.70
-10.00(-0.16%)

AUD/USD
0.7142
+0.0025(+0.35%)

ASX 200
6,167.00
-6.80(-0.11%)