Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015		23.85	23.85	23.85	0	+0.94(+4.10%)
Apr 29, 2015	23.66	23.72	22.91	22.91	2,135	-0.86(-3.62%)
Apr 28, 2015	23.77	23.77	23.77	23.77	351	+1.33(+5.93%)
Apr 27, 2015	22.44	22.44	22.44	22.44	272	+0.22(+0.99%)
Apr 24, 2015	22.52	22.52	22.21	22.22	930	+0.08(+0.36%)
Apr 23, 2015	22.04	22.14	22.04	22.14	1,058	-0.08(-0.36%)
Apr 21, 2015		22.22	22.22	22.22	58	-0.17(-0.76%)
Apr 20, 2015	22.00	22.39	22.00	22.39	1,582	+0.11(+0.49%)
Apr 17, 2015	22.56	22.57	22.27	22.28	1,691	-0.25(-1.13%)
Apr 16, 2015	22.54	22.54	22.54	22.54	133	-0.10(-0.44%)
Apr 15, 2015	22.39	22.68	22.39	22.64	1,484	+0.46(+2.05%)
Apr 14, 2015	22.53	22.53	22.16	22.18	1,405	-0.75(-3.27%)
Apr 13, 2015	22.93	22.93	22.92	22.93	501	+0.45(+2.00%)
Apr 10, 2015	22.48	22.48	22.48	22.48	120	+0.48(+2.18%)
Apr 09, 2015	22.00	22.00	22.00	22.00	460	-0.10(-0.45%)
Apr 08, 2015	22.10	22.10	22.10	22.10	177	+0.10(+0.45%)
Apr 07, 2015	22.00	22.00	22.00	22.00	128	-0.10(-0.45%)
Apr 02, 2015		22.10	22.10	22.10	0	-0.21(-0.94%)
Apr 01, 2015	22.24	22.31	22.24	22.31	321	-0.48(-2.11%)
Mar 31, 2015	22.85	22.85	22.79	22.79	622	-0.05(-0.20%)
Mar 30, 2015	22.84	22.84	22.84	22.84	257	-0.04(-0.20%)
Mar 25, 2015		22.88	22.88	22.88	5	-0.03(-0.13%)
Mar 23, 2015		22.91	22.91	22.91	0	+0.45(+2.00%)
Mar 18, 2015		22.46	22.46	22.46	0	+0.08(+0.36%)
Mar 13, 2015		22.38	22.38	22.38	0	-0.18(-0.80%)
Mar 12, 2015	22.55	22.57	22.55	22.56	1,160	-0.24(-1.05%)
Mar 04, 2015		22.80	22.80	22.80	0	-0.83(-3.51%)
Mar 03, 2015	23.63	23.63	23.63	23.63	137	+0.74(+3.23%)
Mar 02, 2015	23.12	23.12	22.69	22.89	4,140	-1.08(-4.49%)
Feb 27, 2015	24.26	24.26	23.97	23.97	3,726	-2.71(-10.17%)
Feb 24, 2015		26.68	26.68	26.68	0	+0.96(+3.73%)
Feb 23, 2015	26.00	26.00	25.72	25.72	1,288	+0.02(+0.08%)
Feb 19, 2015		25.70	25.70	25.70	44	-0.28(-1.08%)
Feb 17, 2015		25.98	25.98	25.98	0	+1.02(+4.09%)
Feb 13, 2015		24.96	24.96	24.96	0	+0.31(+1.24%)
Feb 11, 2015		24.65	24.65	24.65	0	-0.30(-1.19%)
Feb 09, 2015		24.95	24.95	24.95	0	-0.33(-1.31%)
Feb 05, 2015		25.28	25.28	25.28	0	+0.13(+0.52%)
Feb 04, 2015	25.15	25.15	25.15	25.15	227	+0.60(+2.44%)
Jan 29, 2015		24.55	24.55	24.55	0	-0.49(-1.96%)
Jan 28, 2015	25.04	25.04	25.04	25.04	772	-0.93(-3.58%)
Jan 27, 2015	25.97	25.97	25.97	25.97	2,526	+0.93(+3.71%)
Jan 26, 2015	25.04	25.04	25.04	25.04	739	+0.21(+0.85%)
Jan 23, 2015	25.42	25.42	24.83	24.83	993	-0.13(-0.52%)
Jan 21, 2015		24.96	24.96	24.96	0	+0.20(+0.81%)
Jan 20, 2015	24.76	24.76	24.76	24.76	565	-1.04(-4.03%)
Jan 16, 2015		25.80	25.80	25.80	0	+1.19(+4.84%)
Jan 14, 2015		24.61	24.61	24.61	63	+0.37(+1.53%)
Jan 12, 2015		24.24	24.24	24.24	0	+0.46(+1.93%)
Jan 06, 2015		23.78	23.78	23.78	15	-1.54(-6.08%)
Dec 31, 2014		25.32	25.32	25.32	110	+0.72(+2.93%)
Dec 30, 2014	24.96	24.96	24.54	24.60	3,750	-0.48(-1.91%)
Dec 29, 2014	25.50	25.50	25.08	25.08	1,359	+0.31(+1.27%)
Dec 26, 2014	24.77	24.77	24.77	24.77	150	-0.06(-0.26%)
Dec 24, 2014		24.83	24.83	24.83	0	-0.01(-0.06%)
Dec 23, 2014	24.56	24.84	24.56	24.84	1,220	+0.13(+0.54%)
Dec 22, 2014	24.71	24.71	24.71	24.71	198	+0.56(+2.32%)
Dec 19, 2014	24.15	24.15	24.15	24.15	195	+0.11(+0.45%)
Dec 18, 2014	24.04	24.04	24.04	24.04	145	+0.15(+0.64%)
Dec 16, 2014		23.89	23.89	23.89	36	+0.04(+0.16%)
Dec 15, 2014	24.40	24.40	23.81	23.85	426	-0.92(-3.71%)
Dec 12, 2014	24.33	24.77	24.33	24.77	959	-0.03(-0.12%)
Dec 11, 2014	25.08	25.08	24.80	24.80	8,665	-0.70(-2.75%)
Dec 09, 2014		25.50	25.50	25.50	12	-0.48(-1.85%)
Dec 05, 2014		25.98	25.98	25.98	0	-0.02(-0.08%)
Dec 04, 2014	26.00	26.00	26.00	26.00	645	+0.03(+0.12%)
Dec 03, 2014	25.97	25.97	25.97	25.97	330	+0.05(+0.19%)
Dec 01, 2014		25.92	25.92	25.92	5	-0.63(-2.39%)
Nov 28, 2014	26.55	26.55	26.55	26.55	295	-0.02(-0.06%)
Nov 26, 2014		26.57	26.57	26.57	0	-1.14(-4.11%)
Nov 19, 2014		27.71	27.71	27.71	2	-1.47(-5.04%)
Nov 17, 2014		29.18	29.18	29.18	0	-0.34(-1.15%)
Nov 14, 2014	29.35	29.52	29.35	29.52	944	-0.12(-0.40%)
Nov 11, 2014		29.64	29.64	29.64	3,300	-0.13(-0.44%)
Nov 07, 2014		29.77	29.77	29.77	0	+0.83(+2.87%)
Nov 04, 2014		28.94	28.94	28.94	0	-0.77(-2.59%)
Nov 03, 2014	29.71	29.71	29.71	29.71	1,000	-1.79(-5.68%)
Oct 31, 2014	31.45	31.50	31.45	31.50	465	+0.71(+2.31%)
Oct 27, 2014		30.79	30.79	30.79	0	+0.06(+0.21%)
Oct 23, 2014		30.73	30.73	30.73	0	+0.24(+0.77%)
Oct 22, 2014	30.49	30.49	30.49	30.49	500	-0.08(-0.26%)
Oct 20, 2014	30.57	30.57	30.57	30.57	445	+0.25(+0.82%)
Oct 16, 2014	29.73	30.32	29.73	30.32	1,156	+0.52(+1.74%)
Oct 15, 2014	29.64	29.84	29.64	29.80	5,659	-0.20(-0.67%)
Oct 14, 2014	30.00	30.00	30.00	30.00	100	+0.47(+1.59%)
Oct 10, 2014		29.53	29.53	29.53	139,752	-0.28(-0.94%)
Oct 08, 2014		29.81	29.81	29.81	8	-0.30(-1.00%)
Oct 06, 2014		30.11	30.11	30.11	35	+0.42(+1.41%)
Oct 03, 2014	29.80	29.80	29.69	29.69	295	-0.36(-1.20%)
Sep 30, 2014		30.05	30.05	30.05	90	-0.35(-1.15%)
Sep 26, 2014		30.40	30.40	30.40	121	-0.37(-1.20%)
Sep 25, 2014	30.73	30.77	30.73	30.77	1,473	-0.23(-0.74%)
Sep 24, 2014	31.00	31.00	31.00	31.00	240	+0.04(+0.14%)
Sep 23, 2014	30.96	30.96	30.96	30.96	404	-0.63(-2.01%)
Sep 19, 2014		31.59	31.59	31.59	38	+0.09(+0.29%)
Sep 18, 2014	31.50	31.50	31.50	31.50	190	-0.12(-0.38%)
Sep 17, 2014	31.62	31.62	31.62	31.62	200	-2.18(-6.45%)
Sep 04, 2014		33.80	33.80	33.80	0	-0.59(-1.72%)
Aug 27, 2014		34.39	34.39	34.39	0	-0.06(-0.17%)
Aug 20, 2014		34.45	34.45	34.45	24	+0.25(+0.73%)
Aug 19, 2014	34.20	34.20	34.20	34.20	998	+0.75(+2.25%)
Aug 14, 2014		33.45	33.45	33.45	55	-0.15(-0.45%)
Aug 13, 2014	33.60	33.60	33.60	33.60	115	+0.55(+1.66%)
Aug 11, 2014		33.05	33.05	33.05	0	+0.05(+0.15%)
Aug 08, 2014		33.56	33.56	33.00	260	-0.56(-1.67%)
Aug 07, 2014		33.56	33.56	33.56	0	-0.40(-1.18%)
Aug 05, 2014		33.96	33.96	33.96	19	+0.05(+0.15%)
Aug 01, 2014		33.91	33.91	33.91	6	-0.33(-0.96%)
Jul 31, 2014	34.24	34.24	34.24	34.24	602	+0.04(+0.12%)
Jul 30, 2014	34.22	34.22	34.13	34.20	2,184	+0.20(+0.59%)
Jul 24, 2014		34.00	34.00	34.00	17	-0.10(-0.29%)
Jul 23, 2014	33.89	34.10	33.80	34.10	2,112	+0.60(+1.79%)
Jul 21, 2014		33.50	33.50	33.50	52	-0.30(-0.89%)
Jul 14, 2014		33.80	33.80	33.80	0	-0.15(-0.44%)
Jul 11, 2014	33.95	33.95	33.95	33.95	415	+0.81(+2.44%)
Jul 10, 2014	33.14	33.14	33.14	33.14	688	-1.07(-3.13%)
Jul 08, 2014		34.21	34.21	34.21	60	-0.12(-0.35%)
Jul 07, 2014	34.33	34.33	34.33	34.33	112	+0.43(+1.27%)
Jul 02, 2014		33.90	33.90	33.90	0	+0.35(+1.04%)
Jul 01, 2014	33.35	33.55	33.35	33.55	900	+0.15(+0.45%)
Jun 30, 2014	33.28	33.40	33.28	33.40	1,195	-0.10(-0.30%)
Jun 27, 2014	33.70	33.70	33.50	33.50	5,523	-0.60(-1.76%)
Jun 26, 2014	33.75	34.10	33.75	34.10	1,854	+0.84(+2.53%)
Jun 25, 2014	33.26	33.26	33.26	33.26	257	-0.39(-1.16%)
Jun 24, 2014	33.65	33.65	33.65	33.65	550	+0.13(+0.39%)
Jun 23, 2014	33.52	33.52	33.52	33.52	200	+0.45(+1.36%)
Jun 20, 2014	33.07	33.07	33.07	33.07	229	-0.38(-1.14%)
Jun 18, 2014		33.45	33.45	33.45	0	-0.65(-1.91%)
Jun 16, 2014		34.10	34.10	34.10	174	-0.33(-0.96%)
Jun 13, 2014	34.38	34.43	34.38	34.43	894	+0.17(+0.50%)
Jun 12, 2014	34.47	34.47	34.26	34.26	2,875	-0.14(-0.41%)
Jun 10, 2014		34.40	34.40	34.40	75	-0.10(-0.29%)
Jun 05, 2014	34.50	34.50	34.50	34.50	3	+0.35(+1.02%)
Jun 04, 2014	34.15	34.15	34.15	34.15	138	-0.47(-1.36%)
Jun 03, 2014	34.62	34.62	34.62	34.62	8,933	-0.24(-0.69%)
May 27, 2014	34.86	34.86	34.86	34.86	60	-0.19(-0.54%)
May 23, 2014		35.05	35.05	35.05	0	+0.30(+0.86%)
May 22, 2014	34.75	34.75	34.75	34.75	1,000	+0.40(+1.16%)
May 19, 2014	34.35	34.35	34.35	34.35	0	-0.37(-1.07%)
May 15, 2014	34.72	34.72	34.72	34.72	0	-0.08(-0.23%)
May 14, 2014	34.80	34.80	34.80	34.80	500	+0.10(+0.29%)
May 13, 2014	34.42	34.70	34.42	34.70	340	+0.56(+1.64%)
May 12, 2014	34.10	34.14	34.10	34.14	616	+0.04(+0.12%)
May 09, 2014	34.10	34.10	34.10	34.10	371	-0.50(-1.45%)
May 06, 2014		34.60	34.60	34.60	0	+0.37(+1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Woolworths Ltd Ord (OP: WOLWF )

Historical Prices

Free News Feed