Woolworths Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.130	39.380	38.660	39.180	38.675	2,378,788
2026-07-23	39.490	39.490	38.660	38.920	38.418	2,329,062
2026-07-22	38.870	39.270	38.590	39.270	38.763	1,420,526
2026-07-21	39.420	39.600	39.260	39.480	38.971	1,887,568
2026-07-20	39.200	39.490	39.010	39.330	38.823	1,475,183
2026-07-17	39.470	39.920	39.100	39.200	38.694	2,529,028
2026-07-16	39.050	39.450	38.460	39.080	38.576	1,954,129
2026-07-15	39.080	39.350	38.860	39.350	38.842	1,550,404
2026-07-14	38.970	39.630	38.910	39.430	38.921	1,330,309
2026-07-13	39.730	39.990	39.520	39.840	39.326	1,992,622
2026-07-10	40.010	40.190	39.770	40.160	39.642	1,533,790
2026-07-09	39.850	40.440	39.790	40.440	39.918	1,716,463
2026-07-08	39.630	39.910	39.430	39.900	39.385	1,816,445
2026-07-07	39.250	39.430	38.980	39.420	38.912	1,122,700
2026-07-06	39.500	39.810	39.090	39.370	38.862	1,225,255
2026-07-03	39.550	40.140	39.330	39.780	39.267	1,406,350
2026-07-02	38.780	39.470	38.630	39.350	38.842	2,879,516
2026-07-01	39.670	39.900	38.750	39.310	38.803	3,008,386
2026-06-30	40.500	40.600	39.970	40.030	39.514	2,447,455
2026-06-29	40.150	40.750	40.040	40.550	40.027	1,737,667
2026-06-26	39.800	40.240	39.520	40.240	39.721	1,677,574
2026-06-25	39.500	40.095	39.430	39.940	39.425	2,464,394
2026-06-24	38.810	39.380	38.760	39.370	38.862	3,127,670
2026-06-23	38.600	38.800	38.400	38.740	38.240	2,019,982
2026-06-22	38.010	38.550	38.010	38.550	38.053	1,438,982
2026-06-19	38.200	38.420	37.920	38.320	37.826	5,103,756
2026-06-18	37.750	38.300	37.700	38.120	37.628	3,777,467
2026-06-17	37.990	38.200	37.730	37.780	37.293	2,278,310
2026-06-16	38.010	38.285	37.880	38.260	37.766	1,501,664
2026-06-15	38.190	38.460	37.950	38.230	37.737	3,411,482
2026-06-12	38.150	38.500	38.090	38.330	37.836	2,199,640
2026-06-11	37.680	38.090	37.630	38.090	37.599	2,377,238
2026-06-10	36.580	37.630	36.575	37.630	37.145	2,237,739
2026-06-09	36.000	36.630	35.900	36.480	36.009	2,781,321
2026-06-05	35.260	35.800	35.100	35.690	35.230	1,754,868
2026-06-04	35.290	35.590	35.140	35.260	34.805	1,427,129
2026-06-03	34.300	35.190	34.250	35.090	34.637	1,890,873
2026-06-02	34.710	35.020	34.260	34.410	33.966	2,496,839
2026-06-01	34.810	35.140	34.480	35.060	34.608	1,306,915
2026-05-29	35.000	35.230	34.680	35.230	34.776	6,130,955
2026-05-28	34.800	35.060	34.640	34.940	34.489	1,961,645
2026-05-27	34.270	34.620	34.230	34.620	34.173	1,557,724
2026-05-26	34.630	34.850	34.490	34.490	34.045	1,778,774
2026-05-25	34.510	34.960	34.400	34.750	34.302	1,129,914
2026-05-22	34.610	34.890	34.600	34.680	34.233	3,032,388
2026-05-21	34.580	34.780	34.440	34.490	34.045	1,888,934
2026-05-20	34.210	34.660	34.210	34.430	33.986	1,940,579
2026-05-19	34.020	34.765	33.680	34.210	33.769	3,050,303
2026-05-18	32.980	33.230	32.830	32.980	32.555	2,035,718
2026-05-15	32.570	33.000	32.560	32.980	32.555	1,831,910
2026-05-14	33.000	33.100	32.260	32.540	32.120	2,165,545
2026-05-13	32.740	33.010	32.620	32.960	32.535	1,742,167
2026-05-12	33.000	33.150	32.680	32.930	32.505	2,450,814
2026-05-11	33.520	33.670	33.390	33.500	33.068	1,519,917
2026-05-08	33.880	33.920	33.295	33.600	33.167	2,802,666
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

← NewerPage 2 of 5 · 253 trading daysOlder →

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.