Woolworths Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	41.800	42.000	41.490	41.750	41.750	1,972,116
2026-10-22	41.830	41.920	41.390	41.710	41.710	1,528,128
2026-10-21	41.910	41.970	41.200	41.870	41.870	2,438,914
2026-10-20	41.200	41.800	40.960	41.610	41.610	2,117,017
2026-10-19	41.100	41.420	40.960	41.160	41.160	1,790,897
2026-10-16	41.250	41.250	40.570	41.200	41.200	3,113,803
2026-10-15	39.990	41.410	39.965	41.280	41.280	4,537,734
2026-10-14	39.800	39.800	39.220	39.590	39.590	1,681,339
2026-10-13	39.290	39.680	39.280	39.670	39.670	1,812,300
2026-10-12	39.300	39.300	38.720	39.070	39.070	1,406,092
2026-10-09	38.740	39.590	38.560	39.590	39.590	1,777,346
2026-10-08	38.380	39.100	38.330	38.850	38.850	1,685,752
2026-10-07	38.000	38.430	37.800	38.220	38.220	1,694,560
2026-10-06	38.400	38.470	38.060	38.120	38.120	1,272,168
2026-10-05	38.500	38.750	38.150	38.280	38.280	944,989
2026-10-02	38.240	38.620	38.005	38.350	38.350	1,253,891
2026-10-01	38.820	38.920	38.060	38.060	38.060	2,329,294
2026-09-30	38.560	39.200	38.370	39.200	39.200	3,229,024
2026-09-29	38.800	39.050	38.440	38.890	38.890	1,772,386
2026-09-28	38.320	38.860	38.100	38.860	38.860	1,308,221
2026-09-25	38.150	38.620	38.050	38.470	38.470	1,891,095
2026-09-24	37.600	38.270	37.590	38.270	38.270	1,583,592
2026-09-23	37.810	38.160	37.810	38.000	38.000	1,972,119

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.