Woolworths Group Limited (WOLWF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 03 Jul 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 02 Jul 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 01 Jul 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
| 28 Jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 27 Jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 26 Jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 700 |
| 25 Jun 2024 | 23.01 | 23.01 | 22.14 | 22.14 | 22.14 | 1,500 |
| 24 Jun 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 21 Jun 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 20 Jun 2024 | 21.10 | 22.21 | 21.10 | 22.14 | 22.14 | 15,000 |
| 18 Jun 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2,300 |
| 17 Jun 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 14 Jun 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 200 |
| 13 Jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 400 |
| 12 Jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 100 |
| 11 Jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2,400 |
| 10 Jun 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 07 Jun 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 200 |
| 06 Jun 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 05 Jun 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 3,100 |
| 04 Jun 2024 | 20.29 | 20.29 | 20.17 | 20.17 | 20.17 | 500 |
| 03 Jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 500 |
| 31 May 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 30 May 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 2,800 |
| 29 May 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 2,900 |
| 28 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 24 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 100 |
| 23 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 22 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 21 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 20 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 17 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 16 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1,500 |
| 15 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 800 |
| 14 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1,300 |
| 13 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 10 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 300 |
| 09 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,200 |
| 07 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 300 |
| 06 May 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 100 |
| 03 May 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 02 May 2024 | 19.69 | 19.69 | 19.62 | 19.62 | 19.62 | 1,600 |
| 01 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1,200 |
| 30 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 29 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 200 |
| 26 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 25 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 100 |
| 24 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 9,000 |
| 23 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 300 |
| 22 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 400 |
| 19 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 18 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 900 |
| 17 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 3,100 |
| 16 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 800 |
| 15 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 12 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 300 |
| 11 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 10 Apr 2024 | 22.04 | 22.04 | 20.82 | 20.82 | 20.82 | 500 |
| 09 Apr 2024 | 21.32 | 21.70 | 21.32 | 21.70 | 21.70 | 700 |
| 08 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 05 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 04 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 03 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 2,000 |
| 02 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 01 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 28 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1,600 |
| 27 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 700 |
| 26 Mar 2024 | 21.46 | 21.46 | 21.25 | 21.25 | 21.25 | 6,500 |
| 25 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 22 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1,600 |
| 21 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 20 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1,200 |
| 19 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 18 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 100 |
| 15 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 400 |
| 14 Mar 2024 | 21.03 | 21.45 | 21.03 | 21.20 | 21.20 | 3,500 |
| 13 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 100 |
| 12 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 11 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1,400 |
| 08 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 07 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 06 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1,800 |
| 05 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 04 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 200 |
| 01 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1,800 |
| 29 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 700 |
| 28 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 28 Feb 2024 | 0.44 Dividend | |||||
| 27 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.21 | 9,000 |
| 26 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.07 | 800 |
| 23 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 22 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 21 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 20 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 16 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 15 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 14 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| 13 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.