Woolworths Group Limited (ASX:WOW)
Australia
· Delayed Price · Currency is AUD 34.99
-1.00 (-2.78%)
At close: Mar 9, 2026
Woolworths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.29 | 35.41 | 34.69 | 34.99 | 34.99 | -2.78% | 4,828,153 |
| Mar 6, 2026 | 35.52 | 35.99 | 35.45 | 35.99 | 35.99 | 0.19% | 3,607,686 |
| Mar 5, 2026 | 35.88 | 36.03 | 35.33 | 35.92 | 35.92 | -0.06% | 4,695,522 |
| Mar 4, 2026 | 35.70 | 36.08 | 35.39 | 35.94 | 35.94 | -2.60% | 5,005,297 |
| Mar 3, 2026 | 36.59 | 36.90 | 36.38 | 36.90 | 36.45 | 0.60% | 2,901,601 |
| Mar 2, 2026 | 35.80 | 36.68 | 35.75 | 36.68 | 36.23 | 1.89% | 2,932,721 |
| Feb 27, 2026 | 36.35 | 36.38 | 35.72 | 36.00 | 35.56 | -0.96% | 6,456,150 |
| Feb 26, 2026 | 35.25 | 36.41 | 34.97 | 36.35 | 35.91 | 2.02% | 5,728,056 |
| Feb 25, 2026 | 33.00 | 35.63 | 33.00 | 35.63 | 35.20 | 12.97% | 10,229,590 |
| Feb 24, 2026 | 31.35 | 31.72 | 31.28 | 31.54 | 31.16 | 0.73% | 2,310,002 |
| Feb 23, 2026 | 31.15 | 31.43 | 31.06 | 31.31 | 30.93 | 0.26% | 1,634,384 |
| Feb 20, 2026 | 31.66 | 31.85 | 31.20 | 31.23 | 30.85 | -2.28% | 3,403,061 |
| Feb 19, 2026 | 32.00 | 32.22 | 31.89 | 31.96 | 31.57 | 0.06% | 2,275,713 |
| Feb 18, 2026 | 32.10 | 32.15 | 31.93 | 31.94 | 31.55 | -0.06% | 1,112,859 |
| Feb 17, 2026 | 31.97 | 32.07 | 31.79 | 31.96 | 31.57 | - | 1,506,221 |
| Feb 16, 2026 | 31.90 | 32.17 | 31.81 | 31.96 | 31.57 | 0.06% | 1,826,655 |
| Feb 13, 2026 | 32.16 | 32.45 | 31.84 | 31.94 | 31.55 | -0.84% | 2,460,389 |
| Feb 12, 2026 | 32.10 | 32.28 | 31.84 | 32.21 | 31.82 | 1.45% | 4,125,369 |
| Feb 11, 2026 | 31.73 | 31.84 | 31.30 | 31.75 | 31.36 | 0.19% | 1,759,819 |
| Feb 10, 2026 | 31.36 | 31.72 | 31.36 | 31.69 | 31.30 | 0.16% | 2,120,156 |
| Feb 9, 2026 | 31.48 | 31.77 | 31.29 | 31.64 | 31.25 | 0.60% | 1,808,662 |
| Feb 6, 2026 | 32.06 | 32.11 | 31.40 | 31.45 | 31.07 | -0.51% | 4,664,585 |
| Feb 5, 2026 | 31.32 | 31.62 | 31.21 | 31.61 | 31.22 | 1.31% | 3,217,491 |
| Feb 4, 2026 | 30.76 | 31.29 | 30.75 | 31.20 | 30.82 | 0.61% | 2,483,177 |
| Feb 3, 2026 | 31.06 | 31.17 | 30.86 | 31.01 | 30.63 | 0.32% | 2,778,142 |
| Feb 2, 2026 | 30.99 | 31.32 | 30.81 | 30.91 | 30.53 | -0.10% | 3,049,991 |
| Jan 30, 2026 | 30.77 | 31.10 | 30.69 | 30.94 | 30.56 | 1.14% | 3,081,640 |
| Jan 29, 2026 | 30.35 | 30.59 | 29.88 | 30.59 | 30.22 | 0.59% | 2,592,074 |
| Jan 28, 2026 | 30.70 | 30.70 | 30.13 | 30.41 | 30.04 | -0.75% | 2,297,931 |
| Jan 27, 2026 | 30.53 | 30.79 | 30.34 | 30.64 | 30.27 | 0.86% | 2,178,105 |
| Jan 23, 2026 | 30.77 | 30.84 | 30.25 | 30.38 | 30.01 | -1.24% | 2,391,124 |
| Jan 22, 2026 | 30.30 | 30.76 | 30.30 | 30.76 | 30.38 | 0.92% | 2,039,795 |
| Jan 21, 2026 | 30.50 | 30.78 | 30.40 | 30.48 | 30.11 | -0.29% | 1,586,913 |
| Jan 20, 2026 | 30.50 | 31.00 | 30.37 | 30.57 | 30.20 | 0.36% | 2,885,277 |
| Jan 19, 2026 | 30.33 | 30.53 | 30.30 | 30.46 | 30.09 | 0.36% | 1,363,471 |
| Jan 16, 2026 | 30.20 | 30.41 | 30.09 | 30.35 | 29.98 | 0.50% | 4,324,205 |
| Jan 15, 2026 | 30.19 | 30.38 | 29.97 | 30.20 | 29.83 | 0.27% | 2,613,075 |
| Jan 14, 2026 | 30.40 | 30.45 | 30.08 | 30.12 | 29.75 | -0.13% | 2,704,379 |
| Jan 13, 2026 | 30.30 | 30.42 | 29.99 | 30.16 | 29.79 | -0.49% | 2,698,587 |
| Jan 12, 2026 | 30.05 | 30.45 | 30.01 | 30.31 | 29.94 | 0.76% | 2,521,932 |
| Jan 9, 2026 | 29.74 | 30.15 | 29.69 | 30.08 | 29.71 | 1.79% | 3,015,048 |
| Jan 8, 2026 | 29.42 | 29.55 | 29.24 | 29.55 | 29.19 | 0.75% | 1,822,659 |
| Jan 7, 2026 | 28.77 | 29.42 | 28.72 | 29.33 | 28.97 | 1.70% | 1,980,052 |
| Jan 6, 2026 | 29.15 | 29.20 | 28.77 | 28.84 | 28.49 | -1.57% | 3,297,204 |
| Jan 5, 2026 | 29.30 | 29.39 | 29.19 | 29.30 | 28.94 | -0.44% | 1,765,244 |
| Jan 2, 2026 | 29.36 | 29.43 | 29.27 | 29.43 | 29.07 | 0.17% | 776,525 |
| Dec 31, 2025 | 29.48 | 29.48 | 29.23 | 29.38 | 29.02 | 0.03% | 986,713 |
| Dec 30, 2025 | 29.35 | 29.49 | 29.26 | 29.37 | 29.01 | 0.48% | 974,842 |
| Dec 29, 2025 | 29.28 | 29.39 | 29.20 | 29.23 | 28.87 | -0.24% | 761,729 |
| Dec 24, 2025 | 29.28 | 29.36 | 29.22 | 29.30 | 28.94 | -0.27% | 820,516 |
| Dec 23, 2025 | 29.30 | 29.47 | 29.16 | 29.38 | 29.02 | - | 986,178 |
| Dec 22, 2025 | 29.26 | 29.42 | 29.15 | 29.38 | 29.02 | 0.20% | 1,251,659 |
| Dec 19, 2025 | 29.60 | 29.65 | 29.30 | 29.32 | 28.96 | -0.54% | 5,398,713 |
| Dec 18, 2025 | 29.22 | 29.62 | 29.10 | 29.48 | 29.12 | 0.99% | 3,444,654 |
| Dec 17, 2025 | 29.25 | 29.37 | 29.13 | 29.19 | 28.83 | -0.61% | 2,132,033 |
| Dec 16, 2025 | 29.50 | 29.59 | 29.37 | 29.37 | 29.01 | -0.20% | 1,976,299 |
| Dec 15, 2025 | 29.13 | 29.47 | 28.83 | 29.43 | 29.07 | -0.44% | 2,658,627 |
| Dec 12, 2025 | 29.50 | 29.58 | 29.29 | 29.56 | 29.20 | 0.58% | 1,885,467 |
| Dec 11, 2025 | 29.64 | 29.74 | 29.34 | 29.39 | 29.03 | -0.44% | 2,573,709 |
| Dec 10, 2025 | 29.30 | 29.64 | 29.13 | 29.52 | 29.16 | 0.68% | 2,991,300 |
| Dec 9, 2025 | 29.26 | 29.40 | 29.14 | 29.32 | 28.96 | 0.14% | 1,688,369 |
| Dec 8, 2025 | 29.31 | 29.39 | 29.18 | 29.28 | 28.92 | -0.31% | 1,271,979 |
| Dec 5, 2025 | 29.25 | 29.42 | 29.14 | 29.37 | 29.01 | -0.07% | 1,999,332 |
| Dec 4, 2025 | 29.41 | 29.45 | 29.07 | 29.39 | 29.03 | -0.10% | 2,266,463 |
| Dec 3, 2025 | 29.40 | 29.49 | 29.25 | 29.42 | 29.06 | 0.10% | 1,865,989 |
| Dec 2, 2025 | 29.50 | 29.52 | 29.19 | 29.39 | 29.03 | 0.44% | 2,136,275 |
| Dec 1, 2025 | 29.05 | 29.33 | 29.05 | 29.26 | 28.90 | -0.20% | 2,708,463 |
| Nov 28, 2025 | 28.64 | 29.44 | 28.64 | 29.32 | 28.96 | 3.24% | 5,336,888 |
| Nov 27, 2025 | 28.33 | 28.50 | 28.31 | 28.40 | 28.05 | 0.04% | 1,717,837 |
| Nov 26, 2025 | 28.38 | 28.53 | 28.24 | 28.39 | 28.04 | 1.57% | 4,091,802 |
| Nov 25, 2025 | 27.97 | 28.06 | 27.78 | 27.95 | 27.61 | -0.50% | 1,358,166 |
| Nov 24, 2025 | 28.06 | 28.35 | 28.04 | 28.09 | 27.75 | 0.04% | 4,291,888 |
| Nov 21, 2025 | 28.00 | 28.10 | 27.85 | 28.08 | 27.74 | -0.04% | 4,114,680 |
| Nov 20, 2025 | 27.80 | 28.20 | 27.79 | 28.09 | 27.75 | 0.79% | 1,968,053 |
| Nov 19, 2025 | 27.98 | 28.13 | 27.83 | 27.87 | 27.53 | -0.39% | 2,823,138 |
| Nov 18, 2025 | 28.00 | 28.15 | 27.80 | 27.98 | 27.64 | -0.60% | 2,495,678 |
| Nov 17, 2025 | 28.24 | 28.31 | 28.01 | 28.15 | 27.81 | -0.32% | 1,782,994 |
| Nov 14, 2025 | 28.08 | 28.32 | 28.01 | 28.24 | 27.90 | 0.21% | 1,426,317 |
| Nov 13, 2025 | 28.60 | 28.60 | 28.03 | 28.18 | 27.84 | -1.61% | 1,782,701 |
| Nov 12, 2025 | 28.30 | 28.64 | 28.22 | 28.64 | 28.29 | 1.34% | 2,198,159 |
| Nov 11, 2025 | 28.18 | 28.37 | 28.05 | 28.26 | 27.92 | 0.78% | 1,902,593 |
| Nov 10, 2025 | 28.25 | 28.26 | 27.90 | 28.04 | 27.70 | -0.92% | 2,112,320 |
| Nov 7, 2025 | 28.18 | 28.39 | 28.16 | 28.30 | 27.95 | 0.43% | 1,825,085 |
| Nov 6, 2025 | 28.12 | 28.49 | 28.12 | 28.18 | 27.84 | 0.21% | 2,348,605 |
| Nov 5, 2025 | 28.12 | 28.33 | 28.06 | 28.12 | 27.78 | 0.18% | 2,245,176 |
| Nov 4, 2025 | 28.21 | 28.27 | 27.98 | 28.07 | 27.73 | -0.53% | 2,218,712 |
| Nov 3, 2025 | 28.39 | 28.40 | 28.12 | 28.22 | 27.88 | -0.67% | 2,221,374 |
| Oct 31, 2025 | 28.37 | 28.53 | 28.14 | 28.41 | 28.06 | -0.42% | 4,903,834 |
| Oct 30, 2025 | 27.92 | 28.59 | 27.85 | 28.53 | 28.18 | 3.33% | 8,239,312 |
| Oct 29, 2025 | 26.80 | 27.61 | 26.36 | 27.61 | 27.27 | 2.41% | 7,668,843 |
| Oct 28, 2025 | 26.85 | 26.98 | 26.80 | 26.96 | 26.63 | 0.52% | 3,116,536 |
| Oct 27, 2025 | 26.80 | 26.91 | 26.72 | 26.82 | 26.49 | 0.37% | 1,807,271 |
| Oct 24, 2025 | 26.80 | 26.85 | 26.60 | 26.72 | 26.39 | -0.37% | 2,610,195 |
| Oct 23, 2025 | 26.75 | 26.86 | 26.64 | 26.82 | 26.49 | 0.26% | 2,568,991 |
| Oct 22, 2025 | 26.89 | 26.89 | 26.64 | 26.75 | 26.42 | -0.19% | 2,068,511 |
| Oct 21, 2025 | 26.80 | 26.88 | 26.63 | 26.80 | 26.47 | 0.04% | 2,889,299 |
| Oct 20, 2025 | 26.90 | 26.92 | 26.65 | 26.79 | 26.46 | 0.26% | 2,711,513 |
| Oct 17, 2025 | 26.41 | 26.84 | 26.38 | 26.72 | 26.39 | 0.79% | 7,637,216 |
| Oct 16, 2025 | 26.02 | 26.51 | 25.89 | 26.51 | 26.19 | 1.88% | 4,292,249 |
| Oct 15, 2025 | 26.10 | 26.18 | 25.84 | 26.02 | 25.70 | 0.42% | 2,394,580 |