Woolworths Ltd Ord (OP: WOLWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2019 | 22.24 | 22.24 | 22.24 | 0 | +0.00(+0.00%) | |
| Apr 23, 2019 | 22.24 | 22.24 | 22.24 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 22.24 | 22.24 | 22.24 | 0 | +0.09(+0.41%) | |
| Apr 12, 2019 | 22.15 | 22.15 | 22.15 | 0 | +0.15(+0.68%) | |
| Apr 08, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Apr 01, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.57(+2.66%) | |
| Mar 22, 2019 | 21.43 | 21.43 | 21.43 | 0 | +0.00(+0.00%) | |
| Mar 21, 2019 | 21.43 | 21.43 | 21.43 | 6 | +0.00(+0.00%) | |
| Mar 15, 2019 | 21.43 | 21.43 | 21.43 | 0 | -0.02(-0.11%) | |
| Mar 14, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 1,100 | -0.02(-0.07%) |
| Mar 13, 2019 | 21.47 | 21.47 | 21.47 | 21.47 | 218 | +0.41(+1.97%) |
| Mar 07, 2019 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 21.05 | 21.05 | 21.05 | 10 | +0.00(+0.00%) | |
| Mar 05, 2019 | 21.05 | 21.05 | 21.05 | 21.05 | 151 | +0.68(+3.36%) |
| Feb 28, 2019 | 20.37 | 20.37 | 20.37 | 0 | +0.00(+0.00%) | |
| Feb 27, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 130 | -0.83(-3.92%) |
| Feb 26, 2019 | 21.20 | 21.20 | 21.20 | 6 | +0.00(+0.00%) | |
| Feb 25, 2019 | 21.20 | 21.20 | 21.20 | 21.20 | 400 | +1.12(+5.56%) |
| Feb 22, 2019 | 20.08 | 20.08 | 20.08 | 0 | -1.21(-5.69%) | |
| Feb 21, 2019 | 21.30 | 21.30 | 21.30 | 50 | +0.00(+0.00%) | |
| Feb 20, 2019 | 21.30 | 21.30 | 21.30 | 75 | +0.00(+0.00%) | |
| Feb 07, 2019 | 21.30 | 21.30 | 21.30 | 0 | +0.02(+0.09%) | |
| Feb 06, 2019 | 21.28 | 21.28 | 21.28 | 104 | +0.00(+0.00%) | |
| Feb 05, 2019 | 21.28 | 21.28 | 21.28 | 17 | +0.00(+0.00%) | |
| Feb 04, 2019 | 20.93 | 20.93 | 21.28 | 35 | +0.35(+1.66%) | |
| Feb 01, 2019 | 20.93 | 20.93 | 20.93 | 0 | +0.00(+0.00%) | |
| Jan 31, 2019 | 20.93 | 20.93 | 20.93 | 20.93 | 175 | -0.41(-1.94%) |
| Jan 30, 2019 | 21.34 | 21.34 | 21.34 | 21.34 | 123 | +0.02(+0.12%) |
| Jan 28, 2019 | 21.32 | 21.32 | 21.32 | 0 | +0.00(+0.00%) | |
| Jan 25, 2019 | 21.32 | 21.32 | 21.32 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 21.32 | 21.32 | 21.32 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 21.32 | 21.32 | 21.32 | 21.32 | 142 | +0.38(+1.81%) |
| Jan 15, 2019 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) | |
| Jan 14, 2019 | 20.94 | 20.94 | 20.94 | 50 | +0.00(+0.00%) | |
| Jan 11, 2019 | 20.94 | 20.94 | 20.94 | 20.94 | 800 | -0.96(-4.38%) |
| Jan 10, 2019 | 20.71 | 21.90 | 20.71 | 21.90 | 551 | +0.70(+3.30%) |
| Jan 08, 2019 | 21.20 | 21.20 | 21.20 | 0 | +0.00(+0.00%) | |
| Jan 07, 2019 | 21.20 | 21.20 | 21.20 | 74 | +0.00(+0.00%) | |
| Jan 04, 2019 | 21.15 | 21.20 | 21.15 | 21.20 | 600 | +1.00(+4.95%) |
| Dec 28, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
| Dec 26, 2018 | 20.20 | 20.20 | 20.20 | 0 | -0.35(-1.70%) | |
| Dec 21, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 135 | +0.08(+0.39%) |
| Dec 18, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 20.47 | 20.47 | 20.47 | 20.47 | 132 | +0.16(+0.79%) |
| Dec 14, 2018 | 20.31 | 20.31 | 20.31 | 20.31 | 400 | -0.14(-0.68%) |
| Dec 07, 2018 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) | |
| Dec 06, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 147 | -0.42(-2.01%) |
| Dec 04, 2018 | 20.87 | 20.87 | 20.87 | 20.87 | 100 | -0.96(-4.40%) |
| Nov 27, 2018 | 21.83 | 21.83 | 21.83 | 0 | +0.00(+0.00%) | |
| Nov 26, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 216 | +0.93(+4.47%) |
| Nov 21, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.66(+3.29%) | |
| Nov 20, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 282 | -0.88(-4.17%) |
| Nov 15, 2018 | 21.11 | 21.11 | 21.11 | 0 | -0.09(-0.41%) | |
| Nov 13, 2018 | 21.20 | 21.20 | 21.20 | 0 | +1.64(+8.37%) | |
| Nov 12, 2018 | 19.56 | 19.56 | 19.56 | 106 | +0.00(+0.00%) | |
| Nov 09, 2018 | 19.56 | 19.56 | 19.56 | 63 | +0.00(+0.00%) | |
| Nov 06, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 19.56 | 19.56 | 19.56 | 130 | +0.00(+0.00%) | |
| Nov 02, 2018 | 19.56 | 19.56 | 19.56 | 39 | +0.00(+0.00%) | |
| Oct 30, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 19.56 | 19.56 | 19.56 | 19.56 | 605 | +0.17(+0.86%) |
| Oct 25, 2018 | 19.39 | 19.39 | 19.39 | 0 | -0.38(-1.92%) | |
| Oct 24, 2018 | 19.77 | 19.77 | 19.77 | 37 | +0.00(+0.00%) | |
| Oct 23, 2018 | 19.77 | 19.77 | 19.77 | 7 | +0.00(+0.00%) | |
| Oct 18, 2018 | 19.77 | 19.77 | 19.77 | 0 | -0.33(-1.62%) | |
| Oct 17, 2018 | 20.09 | 20.10 | 20.09 | 20.10 | 416 | +0.31(+1.54%) |
| Oct 12, 2018 | 19.79 | 19.79 | 19.79 | 0 | +0.05(+0.28%) | |
| Oct 11, 2018 | 19.74 | 19.74 | 19.74 | 19.74 | 210 | +0.17(+0.89%) |
| Oct 10, 2018 | 19.85 | 19.85 | 19.57 | 19.57 | 227 | -0.38(-1.93%) |
| Oct 09, 2018 | 19.95 | 19.95 | 19.95 | 11 | +0.00(+0.00%) | |
| Oct 08, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 361 | +0.26(+1.32%) |
| Oct 04, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.24(-1.20%) | |
| Oct 03, 2018 | 19.93 | 19.93 | 19.93 | 19.93 | 200 | -0.23(-1.17%) |
| Oct 02, 2018 | 20.16 | 20.16 | 20.16 | 20.16 | 145 | -0.31(-1.51%) |
| Sep 28, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.02%) | |
| Sep 24, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
| Sep 21, 2018 | 20.47 | 20.47 | 20.47 | 20.47 | 200 | +0.74(+3.75%) |
| Sep 17, 2018 | 19.73 | 19.73 | 19.73 | 0 | -0.09(-0.45%) | |
| Sep 11, 2018 | 19.82 | 19.82 | 19.82 | 0 | -0.25(-1.27%) | |
| Sep 10, 2018 | 20.07 | 20.07 | 20.07 | 20.07 | 150 | +0.22(+1.13%) |
| Sep 07, 2018 | 19.85 | 19.85 | 19.85 | 19.85 | 300 | -0.27(-1.34%) |
| Sep 06, 2018 | 20.12 | 20.12 | 20.12 | 20.12 | 300 | -0.08(-0.40%) |
| Sep 05, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 300 | -0.80(-3.81%) |
| Aug 29, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.40(+1.94%) | |
| Aug 28, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 187 | -0.67(-3.15%) |
| Aug 24, 2018 | 21.27 | 21.27 | 21.27 | 0 | +0.11(+0.54%) | |
| Aug 21, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.91(-4.15%) | |
| Aug 20, 2018 | 22.07 | 22.07 | 22.07 | 41 | +0.00(+0.00%) | |
| Aug 17, 2018 | 22.07 | 22.07 | 22.07 | 7 | +0.00(+0.00%) | |
| Aug 16, 2018 | 22.07 | 22.07 | 22.07 | 36 | +0.00(+0.00%) | |
| Aug 15, 2018 | 22.07 | 22.07 | 22.07 | 37 | +0.00(+0.00%) | |
| Aug 13, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.00(+0.00%) | |
| Aug 09, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.00(+0.00%) | |
| Aug 06, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 02, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 22.14 | 22.14 | 22.14 | 0 | -1.03(-4.45%) | |
| Jul 11, 2018 | 23.17 | 23.17 | 23.17 | 0 | +0.96(+4.32%) | |
| Jul 05, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.01(+0.05%) | |
| Jul 02, 2018 | 22.20 | 22.20 | 22.20 | 0 | -0.27(-1.18%) | |
| Jun 27, 2018 | 22.46 | 22.46 | 22.46 | 0 | +0.48(+2.16%) | |
| Jun 26, 2018 | 21.99 | 21.99 | 21.99 | 21.99 | 603 | -0.23(-1.01%) |
| Jun 25, 2018 | 22.21 | 22.21 | 22.21 | 22.21 | 117 | +0.14(+0.61%) |
| Jun 21, 2018 | 22.08 | 22.08 | 22.08 | 0 | +0.39(+1.80%) | |
| Jun 15, 2018 | 21.69 | 21.69 | 21.69 | 0 | -0.31(-1.41%) | |
| Jun 13, 2018 | 22.00 | 22.00 | 22.00 | 1,608 | +0.39(+1.80%) | |
| May 31, 2018 | 21.61 | 21.61 | 21.61 | 0 | -0.20(-0.92%) | |
| May 29, 2018 | 21.81 | 21.81 | 21.81 | 0 | -0.09(-0.41%) | |
| May 25, 2018 | 21.90 | 21.90 | 21.90 | 0 | +0.37(+1.72%) | |
| May 10, 2018 | 21.53 | 21.53 | 21.53 | 71 | +0.32(+1.51%) |
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.
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.
