Woolworths Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-24	38.000	38.050	37.790	37.890	37.401	1,308,231
2026-04-23	38.000	38.020	37.310	37.890	37.401	2,062,225
2026-04-22	37.560	38.240	37.510	38.150	37.658	2,662,783
2026-04-21	37.550	37.860	37.470	37.820	37.332	2,067,594
2026-04-20	36.880	37.490	36.800	37.490	37.006	1,751,648

← NewerPage 3 of 3 · 131 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.