Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202336.3036.5436.1736.5136.511,723,097
03 Feb 202336.3036.5436.1736.5136.511,738,297
02 Feb 202336.2336.5636.1236.2636.261,728,832
01 Feb 202336.2936.3335.6936.1136.112,079,466
31 Jan 202335.2536.0835.2136.0836.083,322,694
30 Jan 202335.1835.2434.6334.7734.771,560,549
27 Jan 202334.9035.2834.8435.1535.151,573,866
25 Jan 202334.8534.9334.5934.7434.741,473,316
24 Jan 202334.8835.0034.4734.7934.791,339,323
23 Jan 202334.8134.9234.5134.8234.821,407,524
20 Jan 202334.9034.9834.4434.7534.752,352,699
19 Jan 202334.8635.0634.4934.9334.931,682,472
18 Jan 202334.8534.9734.6734.8034.801,374,721
17 Jan 202333.9434.8433.9434.7634.762,692,790
16 Jan 202333.8534.0533.6733.9333.931,654,920
13 Jan 202334.2334.2733.8133.8433.841,479,208
12 Jan 202334.0934.2934.0134.2334.231,613,352
11 Jan 202333.7534.0533.6233.9533.951,310,174
10 Jan 202333.5933.8133.4033.6333.631,002,320
09 Jan 202333.5033.7333.4233.7033.701,024,964
06 Jan 202333.1333.3433.0833.2233.22926,235
05 Jan 202333.2533.3633.0633.2433.241,389,352
04 Jan 202333.4433.4733.1033.1933.191,634,732
03 Jan 202333.6133.6433.0533.0933.091,134,546
30 Dec 202233.6333.8933.5433.5633.561,225,904
29 Dec 202234.0934.0933.5133.6333.631,188,375
28 Dec 202234.0634.2433.9134.0434.04958,128
23 Dec 202234.3234.3233.9634.0634.06939,114
22 Dec 202234.0334.4633.9134.4234.421,422,729
21 Dec 202234.2734.5034.1034.2334.231,862,702
20 Dec 202234.4634.4733.7734.1534.151,513,906
19 Dec 202234.5734.8534.4134.4134.411,385,621
16 Dec 202234.1034.6033.9234.3134.315,366,421
15 Dec 202234.1334.7234.1334.3334.332,589,439
14 Dec 202234.2034.5034.0134.2934.291,996,592
13 Dec 202234.1534.1733.8534.0834.081,488,667
12 Dec 202234.2834.3533.9534.0034.001,503,816
09 Dec 202234.3334.4534.0434.4534.451,620,117
08 Dec 202234.1034.5634.1034.3134.311,423,385
07 Dec 202234.3634.6534.1334.1734.172,480,143
06 Dec 202234.7634.9234.3034.7734.771,469,611
05 Dec 202234.1834.7834.0334.6734.671,300,884
02 Dec 202234.7234.8634.4534.4534.451,662,199
01 Dec 202234.9035.0034.4534.6034.601,666,500
30 Nov 202234.6834.8134.4634.4734.475,319,528
29 Nov 202235.2535.2534.9334.9934.991,350,901
28 Nov 202235.1135.2734.9934.9934.991,207,562
25 Nov 202235.0835.2234.9435.0835.081,116,655
24 Nov 202235.0035.1834.8534.8634.861,471,327
23 Nov 202235.0035.1034.9135.0535.051,198,804
22 Nov 202235.1035.2434.8334.8634.861,460,440
21 Nov 202234.8535.0934.7735.0035.001,784,448
18 Nov 202234.4534.8234.4434.6634.662,252,407
17 Nov 202234.1234.4933.9334.4334.432,853,126
16 Nov 202233.7433.9233.6233.7233.721,533,150
15 Nov 202234.1034.1433.5933.7833.782,235,484
14 Nov 202234.1334.1933.6433.8033.802,547,838
11 Nov 202234.3734.5933.8834.2934.293,460,157
10 Nov 202233.3133.8333.2333.7533.752,964,385
09 Nov 202233.5033.7033.1333.2033.202,763,464
08 Nov 202232.9033.4732.7733.3133.312,352,775
07 Nov 202232.6032.9332.4832.8132.811,952,858
04 Nov 202232.2132.5632.0132.5632.562,947,353
03 Nov 202232.1232.3531.6732.0532.054,067,086
02 Nov 202233.4233.5433.1333.2133.211,836,091
01 Nov 202233.0033.4732.8733.4733.472,053,133
31 Oct 202233.2033.3732.8733.0233.021,784,207
28 Oct 202232.4432.8332.3832.7832.781,331,789
27 Oct 202232.5232.7732.3532.5632.561,788,703
26 Oct 202233.3733.3832.1932.3332.333,014,220
25 Oct 202233.7233.8433.3633.3833.381,704,765
24 Oct 202233.2133.4433.1433.3233.321,431,913
21 Oct 202233.1333.2832.9332.9332.932,975,071
20 Oct 202233.1833.7133.1533.3833.382,694,200
19 Oct 202233.7033.7733.4533.4533.451,319,066
18 Oct 202233.2933.5833.2433.3633.361,570,492
17 Oct 202233.5133.6633.1233.1233.121,743,894
14 Oct 202233.2833.9633.2733.7633.761,976,304
13 Oct 202232.6833.0832.6632.9132.911,983,164
12 Oct 202233.0633.2532.9132.9432.942,280,746
11 Oct 202233.4833.4833.2033.2133.212,040,533
10 Oct 202233.1333.4433.0233.2733.271,599,156
07 Oct 202233.1433.4433.0933.3633.362,414,425
06 Oct 202233.3533.6233.1833.4733.472,089,354
05 Oct 202234.0534.2033.5233.7333.733,348,395
04 Oct 202233.7634.1733.6733.9933.991,605,867
03 Oct 202233.9234.1633.5033.5033.501,132,745
30 Sept 202234.3534.4533.7433.9533.953,269,716
29 Sept 202234.5534.7634.3034.3034.301,910,829
28 Sept 202234.2134.5534.2134.4634.462,260,678
27 Sept 202234.6934.7834.3734.6034.602,100,332
26 Sept 202233.6134.8533.6134.7034.702,359,945
23 Sept 202234.2934.3933.7633.8933.892,137,699
21 Sept 202234.6734.8334.4234.4834.481,650,181
20 Sept 202234.7434.9534.5434.8734.871,549,655
19 Sept 202234.6034.8034.5734.6734.671,390,236
16 Sept 202234.8634.9934.5534.6034.605,512,868
15 Sept 202235.3335.4334.8935.0035.002,643,460
14 Sept 202235.3635.4534.9735.2335.232,324,830
13 Sept 202236.0536.1135.7935.9535.951,892,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...