Woolworths Group Limited (ASX:WOW)
Australia
· Delayed Price · Currency is AUD 37.50
-0.19 (-0.50%)
Apr 28, 2026, 5:08 PM AEST
Woolworths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.36 | 37.65 | 37.30 | 37.50 | 37.50 | -0.50% | 1,842,123 |
| Apr 27, 2026 | 37.75 | 37.86 | 37.48 | 37.69 | 37.69 | -0.53% | 1,169,772 |
| Apr 24, 2026 | 38.00 | 38.05 | 37.79 | 37.89 | 37.89 | - | 1,308,231 |
| Apr 23, 2026 | 38.00 | 38.02 | 37.31 | 37.89 | 37.89 | -0.68% | 2,032,642 |
| Apr 22, 2026 | 37.56 | 38.24 | 37.51 | 38.15 | 38.15 | 0.87% | 2,662,783 |
| Apr 21, 2026 | 37.55 | 37.86 | 37.47 | 37.82 | 37.82 | 0.88% | 2,057,789 |
| Apr 20, 2026 | 36.88 | 37.49 | 36.80 | 37.49 | 37.49 | 1.90% | 1,743,242 |
| Apr 17, 2026 | 36.77 | 36.88 | 36.37 | 36.79 | 36.79 | 0.05% | 3,126,654 |
| Apr 16, 2026 | 37.05 | 37.05 | 36.53 | 36.77 | 36.77 | 0.05% | 2,388,044 |
| Apr 15, 2026 | 37.00 | 37.09 | 36.71 | 36.75 | 36.75 | -0.86% | 2,805,155 |
| Apr 14, 2026 | 36.79 | 37.23 | 36.79 | 37.07 | 37.07 | -0.24% | 2,127,832 |
| Apr 13, 2026 | 36.98 | 37.20 | 36.86 | 37.16 | 37.16 | 0.90% | 2,401,251 |
| Apr 10, 2026 | 37.02 | 37.28 | 36.71 | 36.83 | 36.83 | -0.94% | 2,904,122 |
| Apr 9, 2026 | 37.18 | 37.50 | 36.94 | 37.18 | 37.18 | 1.09% | 2,438,993 |
| Apr 8, 2026 | 37.52 | 37.64 | 36.30 | 36.78 | 36.78 | -1.97% | 3,794,537 |
| Apr 7, 2026 | 37.17 | 37.66 | 37.16 | 37.52 | 37.52 | 1.38% | 2,194,338 |
| Apr 2, 2026 | 36.30 | 37.29 | 36.21 | 37.01 | 37.01 | 1.26% | 3,053,051 |
| Apr 1, 2026 | 36.45 | 36.62 | 36.18 | 36.55 | 36.55 | 0.38% | 2,839,838 |
| Mar 31, 2026 | 36.86 | 36.86 | 36.14 | 36.41 | 36.41 | -0.74% | 3,257,741 |
| Mar 30, 2026 | 36.25 | 36.85 | 36.18 | 36.68 | 36.68 | 1.19% | 2,231,224 |
| Mar 27, 2026 | 36.41 | 36.50 | 35.89 | 36.25 | 36.25 | -0.33% | 2,131,783 |
| Mar 26, 2026 | 36.42 | 36.74 | 36.28 | 36.37 | 36.37 | -0.03% | 2,013,103 |
| Mar 25, 2026 | 36.50 | 36.55 | 35.83 | 36.38 | 36.38 | - | 2,424,324 |
| Mar 24, 2026 | 36.60 | 36.70 | 36.08 | 36.38 | 36.38 | -0.27% | 1,801,448 |
| Mar 23, 2026 | 36.11 | 36.60 | 35.81 | 36.48 | 36.48 | 0.16% | 1,801,733 |
| Mar 20, 2026 | 36.60 | 36.90 | 36.13 | 36.42 | 36.42 | -0.87% | 5,698,893 |
| Mar 19, 2026 | 36.30 | 36.74 | 35.86 | 36.74 | 36.74 | 2.00% | 3,629,433 |
| Mar 18, 2026 | 35.94 | 36.15 | 35.63 | 36.02 | 36.02 | 0.53% | 2,359,491 |
| Mar 17, 2026 | 35.91 | 36.04 | 35.64 | 35.83 | 35.83 | -0.61% | 2,060,582 |
| Mar 16, 2026 | 35.87 | 36.25 | 35.84 | 36.05 | 36.05 | 0.90% | 2,642,223 |
| Mar 13, 2026 | 35.88 | 36.10 | 35.63 | 35.73 | 35.73 | -0.39% | 2,529,889 |
| Mar 12, 2026 | 35.71 | 35.87 | 35.44 | 35.87 | 35.87 | 0.14% | 3,122,047 |
| Mar 11, 2026 | 35.46 | 35.85 | 35.46 | 35.82 | 35.82 | 1.50% | 3,247,835 |
| Mar 10, 2026 | 34.80 | 35.52 | 34.80 | 35.29 | 35.29 | 0.86% | 2,523,469 |
| 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 |