News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

33.95

-0.35

(-1.02%)

At close: 05:10PM AEDT

Time period:

02 Oct 2021 - 02 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Sept 2022	36.00	36.03	35.69	35.89	35.89	1,591,898
09 Sept 2022	36.28	36.40	35.82	35.97	35.97	1,963,391
08 Sept 2022	36.39	36.65	36.18	36.57	36.57	2,315,215
07 Sept 2022	36.80	36.97	36.31	36.41	36.41	3,041,995
06 Sept 2022	37.01	37.15	36.83	36.87	36.87	2,087,988
05 Sept 2022	36.70	37.03	36.53	36.94	36.94	2,042,488
02 Sept 2022	36.56	36.83	36.37	36.70	36.70	2,288,190
01 Sept 2022	36.00	36.48	35.92	36.42	36.42	2,531,463
31 Aug 2022	36.13	36.53	35.81	36.09	36.09	3,696,547
31 Aug 2022	0.53 Dividend
30 Aug 2022	36.53	36.70	36.25	36.63	36.10	2,527,226
29 Aug 2022	36.19	36.66	36.03	36.53	36.00	2,247,913
26 Aug 2022	35.91	37.04	35.72	36.76	36.23	3,922,872
25 Aug 2022	36.85	36.89	35.63	36.20	35.68	5,736,491
24 Aug 2022	37.28	37.79	36.95	37.40	36.86	2,233,383
23 Aug 2022	38.75	38.82	37.89	37.91	37.36	2,449,066
22 Aug 2022	39.30	39.30	38.87	39.03	38.47	1,309,379
19 Aug 2022	39.45	39.61	39.29	39.34	38.77	2,096,487
18 Aug 2022	39.34	39.58	39.22	39.29	38.72	2,214,650
17 Aug 2022	39.00	39.45	38.92	39.39	38.82	2,170,713
16 Aug 2022	38.54	38.93	38.46	38.61	38.05	1,583,586
15 Aug 2022	38.02	38.33	37.93	38.18	37.63	804,357
12 Aug 2022	37.92	38.05	37.68	38.05	37.50	1,223,872
11 Aug 2022	38.00	38.17	37.75	38.02	37.47	1,273,847
10 Aug 2022	38.03	38.23	37.90	38.04	37.49	1,529,617
09 Aug 2022	38.41	38.56	38.01	38.15	37.60	1,855,837
08 Aug 2022	38.22	38.30	38.02	38.23	37.68	1,099,689
05 Aug 2022	37.94	38.49	37.82	38.41	37.85	2,036,910
04 Aug 2022	38.14	38.22	37.57	37.69	37.14	1,729,227
03 Aug 2022	38.30	38.55	38.01	38.10	37.55	2,241,507
02 Aug 2022	38.15	38.65	37.93	38.60	38.04	1,863,895
01 Aug 2022	37.60	38.17	37.41	38.17	37.62	2,194,350
29 July 2022	37.81	37.82	37.40	37.52	36.98	2,759,928
28 July 2022	37.35	37.63	37.20	37.44	36.90	2,379,792
27 July 2022	37.19	37.51	36.97	37.23	36.69	1,424,086
26 July 2022	37.00	37.10	36.49	36.98	36.44	1,665,735
25 July 2022	37.37	37.50	37.16	37.46	36.92	1,573,268
22 July 2022	37.30	37.43	37.01	37.25	36.71	3,318,723
21 July 2022	37.16	37.63	37.08	37.50	36.96	2,198,583
20 July 2022	37.00	37.19	36.80	37.14	36.60	1,260,945
19 July 2022	37.35	37.35	36.82	37.04	36.50	1,770,956
18 July 2022	37.60	37.69	37.08	37.42	36.88	1,104,246
15 July 2022	37.12	37.58	36.97	37.51	36.97	2,081,428
14 July 2022	36.93	37.32	36.93	37.16	36.62	2,763,781
13 July 2022	36.90	37.40	36.80	37.16	36.62	2,428,527
12 July 2022	36.79	37.42	36.64	37.16	36.62	2,446,995
11 July 2022	36.80	36.92	36.24	36.42	35.89	1,609,807
08 July 2022	36.55	36.90	36.16	36.83	36.30	2,068,972
07 July 2022	36.92	37.45	36.80	36.93	36.40	2,230,629
06 July 2022	36.35	36.99	36.11	36.80	36.27	3,348,006
05 July 2022	35.80	36.19	35.57	35.90	35.38	1,347,354
04 July 2022	36.09	36.26	35.81	35.93	35.41	1,468,908
01 July 2022	35.95	36.24	35.63	35.73	35.21	1,938,254
30 June 2022	36.24	36.58	35.60	35.60	35.08	4,191,300
29 June 2022	35.92	36.38	35.67	36.08	35.56	2,378,483
28 June 2022	35.74	36.17	35.50	36.15	35.63	2,071,484
27 June 2022	35.55	36.23	35.50	36.07	35.55	2,117,045
24 June 2022	35.28	35.48	34.97	35.46	34.95	2,565,421
23 June 2022	34.60	35.18	34.57	35.01	34.50	2,692,228
22 June 2022	34.24	34.41	34.09	34.38	33.88	2,642,016
21 June 2022	33.22	33.83	33.14	33.74	33.25	2,120,900
20 June 2022	33.02	33.12	32.71	32.88	32.40	1,674,429
17 June 2022	32.70	33.21	32.62	33.06	32.58	6,795,365
16 June 2022	33.40	33.49	32.67	32.98	32.50	3,244,925
15 June 2022	33.90	34.25	33.20	33.30	32.82	4,996,990
14 June 2022	33.85	33.95	33.38	33.83	33.34	5,269,419
10 June 2022	34.50	34.84	34.30	34.33	33.83	2,137,716
09 June 2022	34.47	34.76	34.45	34.51	34.01	2,464,281
08 June 2022	33.80	34.60	33.75	34.47	33.97	2,396,533
07 June 2022	34.46	34.54	34.06	34.12	33.63	2,652,887
06 June 2022	34.47	34.98	34.44	34.80	34.30	1,462,293
03 June 2022	34.90	34.90	34.50	34.64	34.14	1,488,220
02 June 2022	34.72	34.78	34.35	34.63	34.13	1,995,735
01 June 2022	34.91	35.22	34.60	35.17	34.66	2,288,509
31 May 2022	34.95	35.10	34.62	34.65	34.15	6,044,679
30 May 2022	34.43	35.02	34.31	34.93	34.42	2,275,242
27 May 2022	34.40	34.52	34.16	34.17	33.68	1,605,805
26 May 2022	35.01	35.08	34.09	34.17	33.68	3,232,211
25 May 2022	34.68	35.11	34.62	35.07	34.56	2,367,332
24 May 2022	34.76	34.89	34.24	34.43	33.93	2,761,272
23 May 2022	35.41	35.47	34.66	34.67	34.17	2,497,952
20 May 2022	34.92	35.81	34.81	35.35	34.84	3,859,089
19 May 2022	36.66	36.84	34.61	35.18	34.67	7,090,273
18 May 2022	37.23	37.59	37.09	37.27	36.73	2,804,658
17 May 2022	37.59	37.74	37.43	37.68	37.13	2,252,938
16 May 2022	37.66	37.75	37.33	37.46	36.92	1,255,720
13 May 2022	37.63	37.79	37.39	37.64	37.10	2,185,625
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,092.83-321.03(-1.06%)

News that makes you smarter and richer... For free.

Woolworths Group Limited (WOW.AX)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,092.83
-321.03(-1.06%)