Woolworths Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 33.900 | 34.160 | 33.790 | 34.160 | 33.719 | 3,327,276 |
| 2026-05-06 | 34.100 | 34.170 | 33.670 | 33.850 | 33.413 | 2,648,632 |
| 2026-05-05 | 33.800 | 34.380 | 33.650 | 34.170 | 33.729 | 2,619,401 |
| 2026-05-04 | 34.250 | 34.290 | 33.610 | 33.890 | 33.453 | 2,216,847 |
| 2026-05-01 | 33.990 | 34.770 | 33.925 | 34.150 | 33.710 | 3,440,868 |
| 2026-04-30 | 33.930 | 35.300 | 33.630 | 34.390 | 33.946 | 8,889,906 |
| 2026-04-29 | 37.390 | 37.620 | 37.140 | 37.290 | 36.809 | 2,046,614 |
| 2026-04-28 | 37.360 | 37.650 | 37.300 | 37.500 | 37.016 | 2,223,832 |
| 2026-04-27 | 37.750 | 37.860 | 37.480 | 37.690 | 37.204 | 1,169,772 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.5200 AUD |
| 2026-03-04 | 0.4500 AUD |
| 2025-09-02 | 0.4500 AUD |
| 2025-03-05 | 0.3900 AUD |
| 2024-09-03 | 0.9700 AUD |
| 2024-02-28 | 0.4700 AUD |
| 2023-08-31 | 0.5800 AUD |
| 2023-03-02 | 0.4600 AUD |
| 2022-08-31 | 0.5300 AUD |
| 2022-03-03 | 0.3900 AUD |
| 2021-09-02 | 0.5500 AUD |
| 2021-03-04 | 0.5300 AUD |
| 2020-09-01 | 0.4800 AUD |
| 2020-03-04 | 0.4600 AUD |
| 2019-09-03 | 0.5700 AUD |
| 2019-02-28 | 0.4500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.