Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Woolworths Ltd Ord (OP: WOLWF )

20.57 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 05, 2014 34.23 34.23 34.23 34.23 201 -0.84(-2.40%)
Apr 29, 2014 35.07 35.07 35.07 35.07 70 -0.48(-1.35%)
Apr 28, 2014 35.55 35.55 35.55 35.55 295 +0.65(+1.86%)
Apr 25, 2014 34.97 34.97 34.90 34.90 600 +0.97(+2.86%)
Apr 16, 2014 33.93 33.93 33.93 33.93 0 +0.40(+1.19%)
Apr 15, 2014 33.42 33.53 33.42 33.53 1,223 +0.13(+0.40%)
Apr 14, 2014 33.40 33.40 33.40 33.40 100 -0.21(-0.63%)
Apr 11, 2014 33.55 33.68 33.55 33.61 0 -0.67(-1.95%)
Apr 10, 2014 34.02 34.28 34.02 34.28 1,277 +0.81(+2.42%)
Apr 09, 2014 33.47 33.47 33.47 33.47 125 +0.32(+0.97%)
Apr 08, 2014 33.15 33.15 33.15 33.15 211 +0.25(+0.76%)
Apr 07, 2014 32.89 32.90 32.89 32.90 589 -0.30(-0.90%)
Apr 04, 2014 33.20 33.20 33.20 33.20 0 +0.22(+0.65%)
Apr 03, 2014 32.98 32.98 32.98 32.98 234 +0.21(+0.66%)
Apr 01, 2014 32.77 32.77 32.77 0 -0.37(-1.12%)
Mar 27, 2014 33.14 33.14 33.14 33.14 7 -0.18(-0.54%)
Mar 26, 2014 33.32 33.32 33.32 33.32 1,403 +0.92(+2.84%)
Mar 25, 2014 32.70 32.97 32.35 32.40 1,846 +0.18(+0.56%)
Mar 24, 2014 32.17 32.22 32.17 32.22 357 -0.13(-0.40%)
Mar 21, 2014 32.35 32.35 32.35 32.35 691 +0.41(+1.28%)
Mar 20, 2014 32.13 32.13 31.94 31.94 21,117 -0.66(-2.02%)
Mar 19, 2014 32.60 32.60 32.60 32.60 371 +0.10(+0.31%)
Mar 18, 2014 32.50 32.50 32.50 32.50 1,028 +0.04(+0.12%)
Mar 17, 2014 32.05 32.46 32.05 32.46 400 -0.67(-2.02%)
Mar 13, 2014 33.13 33.13 33.13 0 +0.18(+0.55%)
Mar 11, 2014 32.95 32.95 32.95 7 +0.30(+0.92%)
Mar 06, 2014 32.65 32.65 32.65 96 +0.33(+1.02%)
Mar 04, 2014 32.32 32.32 32.32 352 -0.13(-0.40%)
Feb 27, 2014 32.45 32.45 32.45 154 -0.15(-0.46%)
Feb 26, 2014 32.60 32.60 32.60 32.60 247 -0.30(-0.91%)
Feb 25, 2014 32.90 32.90 32.90 32.90 400 +0.24(+0.73%)
Feb 21, 2014 32.66 32.66 32.66 795 -0.02(-0.06%)
Feb 20, 2014 32.68 32.68 32.68 32.68 465 +0.39(+1.21%)
Feb 19, 2014 32.29 32.29 32.29 32.29 100 +0.77(+2.44%)
Feb 13, 2014 31.52 31.52 31.52 31.52 61 +0.07(+0.22%)
Feb 12, 2014 31.80 31.80 31.45 31.45 292 +0.40(+1.29%)
Feb 10, 2014 31.05 31.05 31.05 0 -0.30(-0.96%)
Feb 07, 2014 31.31 31.35 31.31 31.35 0 +0.26(+0.84%)
Feb 06, 2014 31.12 31.12 31.08 31.09 1,215 +0.87(+2.88%)
Feb 04, 2014 30.22 30.22 30.22 0 +0.52(+1.75%)
Feb 03, 2014 29.70 29.70 29.70 29.70 1,028 -0.07(-0.24%)
Jan 31, 2014 29.35 29.77 29.35 29.77 0 +0.13(+0.44%)
Jan 24, 2014 29.64 29.64 29.64 0 -0.46(-1.53%)
Jan 22, 2014 30.10 30.10 30.10 58 +0.08(+0.27%)
Jan 21, 2014 30.02 30.02 30.02 30.02 750 +0.19(+0.64%)
Jan 17, 2014 29.83 29.83 29.83 0 -0.19(-0.63%)
Jan 16, 2014 30.00 30.02 30.00 30.02 415 -0.33(-1.09%)
Jan 15, 2014 30.35 30.35 30.35 30.35 235 +0.01(+0.03%)
Jan 14, 2014 30.55 30.55 30.34 30.34 1,135 -0.66(-2.14%)
Jan 13, 2014 31.00 31.00 31.00 31.00 800 -0.01(-0.03%)
Jan 10, 2014 31.01 31.01 31.01 31.01 370 +0.71(+2.34%)
Jan 09, 2014 30.29 30.30 30.29 30.30 243 -0.10(-0.33%)
Jan 03, 2014 30.40 30.40 30.40 19 +0.28(+0.93%)
Dec 31, 2013 30.12 30.12 30.12 30.12 86 +0.05(+0.17%)
Dec 30, 2013 30.25 30.25 30.07 30.07 352 -0.03(-0.10%)
Dec 27, 2013 30.10 30.10 30.10 30.10 0 +0.37(+1.24%)
Dec 23, 2013 29.73 29.73 29.73 0 -0.19(-0.64%)
Dec 20, 2013 29.92 29.92 29.92 29.92 0 +0.72(+2.47%)
Dec 19, 2013 29.20 29.20 29.20 29.20 330 +0.03(+0.10%)
Dec 17, 2013 29.17 29.17 29.17 60 +0.12(+0.41%)
Dec 16, 2013 29.05 29.05 29.05 29.05 400 -0.30(-1.02%)
Dec 11, 2013 29.35 29.35 29.35 0 -0.87(-2.88%)
Dec 10, 2013 29.87 30.22 29.87 30.22 470 +0.51(+1.72%)
Dec 09, 2013 29.71 29.71 29.71 29.71 200 -0.45(-1.49%)
Dec 06, 2013 30.16 30.16 30.16 30.16 100 -0.09(-0.30%)
Dec 04, 2013 30.25 30.25 30.25 0 -0.50(-1.63%)
Dec 02, 2013 30.75 30.75 30.75 30.75 0 -0.10(-0.32%)
Nov 29, 2013 30.85 30.85 30.85 30.85 950 -0.07(-0.23%)
Nov 22, 2013 30.92 30.92 30.92 510 -0.68(-2.15%)
Nov 20, 2013 31.60 31.60 31.60 0 -0.30(-0.94%)
Nov 18, 2013 31.90 31.90 31.90 0 +0.23(+0.73%)
Nov 15, 2013 31.67 31.67 31.67 31.67 491 -0.09(-0.28%)
Nov 14, 2013 31.75 31.78 31.40 31.76 1,882 -0.42(-1.31%)
Nov 12, 2013 32.18 32.18 32.18 0 -0.32(-0.98%)
Nov 11, 2013 32.50 32.50 32.50 32.50 700 -1.13(-3.36%)
Nov 07, 2013 33.63 33.63 33.63 0 +0.33(+0.99%)
Oct 31, 2013 33.30 33.30 33.30 0 +0.05(+0.15%)
Oct 30, 2013 33.25 33.25 33.25 33.25 425 +0.15(+0.45%)
Oct 28, 2013 33.10 33.10 33.10 0 -0.13(-0.39%)
Oct 25, 2013 33.22 33.23 33.22 33.23 903 -0.30(-0.89%)
Oct 23, 2013 33.53 33.53 33.53 0 -0.55(-1.61%)
Oct 22, 2013 34.08 34.08 34.08 34.08 375 +0.28(+0.83%)
Oct 21, 2013 33.80 33.80 33.80 33.80 3,000 +1.03(+3.14%)
Oct 16, 2013 32.77 32.77 32.77 0 -0.05(-0.15%)
Oct 03, 2013 32.82 32.82 32.82 0 +0.07(+0.21%)
Oct 02, 2013 32.75 32.75 32.75 32.75 100 +0.15(+0.46%)
Oct 01, 2013 32.60 32.60 32.60 32.60 200 +0.13(+0.40%)
Sep 24, 2013 32.47 32.47 32.47 0 -0.63(-1.90%)
Sep 20, 2013 33.10 33.10 33.10 0 +1.00(+3.12%)
Sep 18, 2013 32.10 32.10 32.10 0 -0.47(-1.44%)
Sep 16, 2013 32.57 32.57 32.57 0 +0.61(+1.90%)
Sep 11, 2013 31.96 31.96 31.96 0 -0.52(-1.59%)
Sep 10, 2013 32.48 32.48 32.48 32.48 685 +0.53(+1.66%)
Sep 09, 2013 31.95 31.95 31.95 31.95 305 -0.61(-1.87%)
Sep 04, 2013 32.56 32.56 32.56 0 +0.30(+0.91%)
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.