Australia markets open in 8 hours 55 minutes

Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
32.07-0.42 (-1.29%)
At close: 04:10PM AEDT
Time period:
20 Mar 2023 - 20 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 202432.6032.6032.0732.0732.071,736,416
18 Mar 202432.6032.6032.0732.0732.071,753,352
17 Mar 202432.5132.6532.4232.4932.491,475,615
14 Mar 202432.5932.6532.3932.6532.654,716,063
13 Mar 202432.2632.7532.2632.6532.652,340,481
12 Mar 202432.5332.7332.3332.3532.352,115,831
11 Mar 202432.7132.8932.4432.4432.441,720,497
10 Mar 202432.8033.0532.6132.7532.751,335,595
07 Mar 202432.6433.0932.6032.9332.933,749,403
06 Mar 202432.4232.4832.0532.3932.392,960,021
05 Mar 202432.5432.6732.2832.3032.303,116,146
04 Mar 202432.6832.7232.5032.5732.572,896,128
03 Mar 202432.9132.9732.6832.6832.683,203,784
29 Feb 202432.8233.2032.8232.9732.973,404,339
28 Feb 202432.8032.9532.6232.6232.625,339,071
27 Feb 202432.8032.8432.4732.6432.643,406,573
27 Feb 20240.47 Dividend
26 Feb 202432.9133.2932.8133.2032.733,895,778
25 Feb 202432.8933.0432.6232.8932.423,859,351
22 Feb 202433.0733.3632.7832.7832.324,158,594
21 Feb 202433.4633.4732.8632.9032.435,967,777
20 Feb 202434.0034.2132.6033.5033.0310,239,598
19 Feb 202435.5435.9835.5135.8735.361,791,476
18 Feb 202436.0436.0735.5835.7035.191,312,296
15 Feb 202436.2636.2635.7435.9835.471,769,354
14 Feb 202435.4236.0635.4235.9535.442,238,954
13 Feb 202434.8035.4834.7535.4834.981,719,525
12 Feb 202435.4535.4535.1235.1534.651,195,714
11 Feb 202435.4535.5435.2335.2334.731,083,228
08 Feb 202435.5735.6635.4535.4534.952,044,095
07 Feb 202435.8736.0535.5135.5135.011,563,355
06 Feb 202436.1136.2235.7235.7235.212,230,443
05 Feb 202436.0936.2435.9436.0035.492,140,947
04 Feb 202436.1636.2436.0436.0735.561,773,439
01 Feb 202436.0536.5135.8736.4435.922,098,039
31 Jan 202436.0436.2435.6035.7935.281,899,132
30 Jan 202435.9536.0135.4836.0135.503,177,262
29 Jan 202436.4936.4935.8435.9235.412,337,873
28 Jan 202436.0036.2735.7636.1935.681,931,961
24 Jan 202436.4436.6136.0436.2035.692,543,422
23 Jan 202436.5036.5436.1936.1935.681,053,695
22 Jan 202436.0536.4836.0536.4235.901,494,863
21 Jan 202435.9336.1535.7636.1535.641,700,741
18 Jan 202435.7835.8735.5135.6735.172,355,378
17 Jan 202435.6335.7035.3535.5335.032,675,616
16 Jan 202435.7935.8535.4635.6435.142,040,189
15 Jan 202435.9536.0035.5535.6635.162,173,672
14 Jan 202436.4036.4536.2136.2835.77237,398
11 Jan 202436.6736.6936.1136.2235.712,732,593
10 Jan 202436.7137.1036.6036.7736.251,437,537
09 Jan 202437.3337.3336.6136.7936.271,516,405
08 Jan 202437.1437.3037.0637.0936.561,289,741
07 Jan 202436.9036.9636.6536.7236.20982,233
04 Jan 202437.1637.2036.7936.9836.46938,855
03 Jan 202437.5137.5136.9237.0736.551,306,453
02 Jan 202437.2237.5537.2237.4536.921,217,122
01 Jan 202437.3237.5937.3137.5136.981,070,227
28 Dec 202337.3937.4037.0637.2036.671,150,522
27 Dec 202337.1237.2536.9037.1936.661,007,948
26 Dec 202336.9537.0936.7136.8736.35892,877
21 Dec 202336.7436.8036.5536.5536.031,929,837
20 Dec 202336.4736.9236.4736.6736.152,111,179
19 Dec 202336.7036.9536.6336.8036.281,549,234
18 Dec 202336.4836.5236.2836.5135.991,509,274
17 Dec 202336.4736.7036.3436.4035.881,284,558
14 Dec 202336.6236.7436.2436.6636.145,381,547
13 Dec 202336.9136.9436.4136.6236.102,733,968
12 Dec 202336.7236.7936.3836.4535.931,438,656
11 Dec 202336.4036.8136.1936.7136.192,306,055
10 Dec 202335.8936.1335.8136.0535.541,311,619
07 Dec 202335.5135.7935.4135.7735.261,608,724
06 Dec 202335.7335.8735.4835.8535.341,737,548
05 Dec 202335.2035.7635.1635.6735.172,784,060
04 Dec 202334.9435.0434.7035.0134.511,326,965
03 Dec 202334.8335.1934.8034.8534.361,651,855
30 Nov 202334.9034.9234.4834.5634.071,676,373
29 Nov 202334.4234.9034.4234.9034.415,294,677
28 Nov 202334.4534.6834.2834.2833.791,809,129
27 Nov 202334.3434.6634.3234.4934.001,322,482
26 Nov 202334.5434.5834.1334.2033.721,271,678
23 Nov 202334.3934.5234.2034.5134.021,771,329
22 Nov 202334.5034.6834.2734.2733.782,059,677
21 Nov 202334.6334.6434.3634.4533.961,436,158
20 Nov 202335.0235.1234.5034.5034.012,234,079
19 Nov 202335.3435.4034.8334.9034.411,595,266
16 Nov 202335.8035.8235.2835.3234.822,319,419
15 Nov 202335.7535.8935.5935.7535.241,675,279
14 Nov 202335.9536.0035.6435.6535.152,924,348
13 Nov 202335.7035.8635.5835.7135.201,238,742
12 Nov 202335.5835.6535.3935.5635.061,479,358
09 Nov 202335.4635.5535.2235.5035.001,052,908
08 Nov 202335.5435.7435.3835.4534.952,980,347
07 Nov 202335.3535.6035.2435.4534.951,510,719
06 Nov 202335.1635.3435.0535.2234.721,280,907
05 Nov 202335.3235.5035.1235.2434.741,913,309
02 Nov 202335.3835.6035.1835.5035.001,874,760
01 Nov 202335.2835.5135.0135.1034.602,005,148
31 Oct 202335.2335.3634.9535.0134.512,138,723
30 Oct 202335.0435.4735.0335.2234.722,142,669
29 Oct 202335.0035.2634.7634.9134.421,737,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...