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 16, 2021 30.05 30.05 30.05 0 +0.06(+0.18%)
Aug 13, 2021 29.99 29.99 29.99 29.99 620 +0.24(+0.81%)
Aug 10, 2021 29.75 29.75 29.75 11 -0.61(-2.01%)
Aug 09, 2021 30.36 30.36 30.36 30.36 217 +1.81(+6.34%)
Jul 30, 2021 28.55 28.55 28.55 325 +0.54(+1.93%)
Jul 29, 2021 28.02 28.02 28.01 28.01 1,127 -0.77(-2.68%)
Jul 28, 2021 28.79 28.79 28.78 28.78 300 +0.03(+0.10%)
Jul 23, 2021 28.75 28.75 28.75 0 +0.57(+2.00%)
Jul 19, 2021 28.18 28.18 28.18 0 +0.13(+0.48%)
Jul 12, 2021 28.05 28.05 28.05 0 +0.12(+0.42%)
Jul 01, 2021 27.93 27.93 27.93 0 -4.43(-13.67%)
Jun 23, 2021 32.36 32.36 32.36 65 -0.55(-1.69%)
Jun 14, 2021 32.91 32.91 32.91 0 -0.29(-0.86%)
Jun 09, 2021 33.20 33.20 33.20 6 +0.83(+2.55%)
Jun 01, 2021 32.38 32.38 32.38 0 +0.35(+1.09%)
May 21, 2021 32.02 32.02 32.02 0 +0.78(+2.51%)
May 10, 2021 31.24 31.24 31.24 0 +0.83(+2.73%)
May 03, 2021 30.41 30.41 30.41 0 -0.32(-1.03%)
Apr 29, 2021 30.73 30.73 30.73 0 -1.88(-5.76%)
Apr 26, 2021 32.60 32.60 32.60 0 +0.13(+0.39%)
Apr 20, 2021 32.48 32.48 32.48 0 +0.00(+0.00%)
Apr 16, 2021 32.48 32.48 32.48 0 +1.10(+3.50%)
Apr 12, 2021 31.38 31.38 31.38 0 +0.00(+0.00%)
Apr 09, 2021 31.38 31.38 31.38 91 +0.00(+0.00%)
Apr 07, 2021 31.38 31.38 31.38 0 +0.86(+2.82%)
Apr 05, 2021 30.52 30.52 30.52 0 +0.00(+0.00%)
Mar 31, 2021 30.52 30.52 30.52 0 +0.00(+0.00%)
Mar 30, 2021 30.52 30.52 30.52 80 +0.00(+0.00%)
Mar 29, 2021 30.52 30.52 30.52 30.52 450 -0.36(-1.17%)
Mar 25, 2021 30.88 30.88 30.88 0 +0.00(+0.00%)
Mar 24, 2021 30.88 30.88 30.88 15 +0.00(+0.00%)
Mar 22, 2021 30.88 30.88 30.88 0 +1.84(+6.34%)
Mar 19, 2021 29.04 29.04 29.04 29.04 200 -1.23(-4.06%)
Mar 18, 2021 30.27 30.27 30.27 30.27 107 -0.21(-0.70%)
Mar 17, 2021 30.29 30.29 30.48 262 +0.20(+0.65%)
Mar 16, 2021 30.29 30.29 30.29 75 +0.00(+0.00%)
Mar 15, 2021 30.29 30.29 30.29 85 +0.00(+0.00%)
Mar 12, 2021 30.29 30.29 30.29 38 +0.00(+0.00%)
Mar 11, 2021 30.29 30.29 30.29 30.29 170 +0.27(+0.92%)
Mar 10, 2021 30.00 30.01 29.96 30.01 1,093 -0.01(-0.02%)
Mar 09, 2021 30.60 30.60 30.02 1,238 -0.58(-1.91%)
Mar 08, 2021 30.60 30.60 30.60 21 +0.00(+0.00%)
Mar 05, 2021 30.60 30.60 30.60 30 +0.00(+0.00%)
Mar 04, 2021 30.60 30.60 30.60 30.60 233 -0.08(-0.26%)
Mar 03, 2021 30.68 30.68 30.68 30.68 189 -0.95(-3.00%)
Mar 02, 2021 31.63 31.63 31.63 31.63 248 +0.66(+2.13%)
Feb 25, 2021 30.97 30.97 30.97 0 +0.00(+0.00%)
Feb 24, 2021 30.97 30.97 30.97 63 +0.00(+0.00%)
Feb 22, 2021 30.97 30.97 30.97 0 +0.00(+0.00%)
Feb 19, 2021 31.05 31.05 30.97 30.97 4,800 -0.96(-3.01%)
Feb 17, 2021 31.93 31.93 31.93 0 +0.00(+0.00%)
Feb 16, 2021 31.93 31.93 31.93 33 +0.00(+0.00%)
Feb 12, 2021 31.93 31.93 31.93 53 +0.00(+0.00%)
Feb 11, 2021 31.93 31.93 31.93 68 +0.00(+0.00%)
Feb 10, 2021 31.93 31.93 31.93 31.93 100 +0.59(+1.89%)
Feb 09, 2021 31.34 31.34 31.34 5 +0.00(+0.00%)
Feb 08, 2021 31.34 31.34 31.34 36 +0.00(+0.00%)
Feb 05, 2021 31.98 31.98 31.34 774 -0.64(-1.99%)
Feb 02, 2021 31.98 31.98 31.98 0 +0.00(+0.00%)
Feb 01, 2021 31.98 31.98 31.98 65 +0.00(+0.00%)
Jan 29, 2021 31.98 31.98 31.98 64 +0.00(+0.00%)
Jan 27, 2021 31.98 31.98 31.98 0 +0.41(+1.28%)
Jan 26, 2021 31.57 31.57 31.57 28 +0.00(+0.00%)
Jan 25, 2021 31.57 31.57 31.57 31.57 333 +0.34(+1.07%)
Jan 22, 2021 31.23 31.23 31.23 1 +0.00(+0.00%)
Jan 19, 2021 31.23 31.23 31.23 31.23 456 +0.86(+2.81%)
Jan 15, 2021 30.38 30.38 30.38 42 +0.00(+0.00%)
Jan 13, 2021 30.38 30.38 30.38 0 +0.00(+0.00%)
Jan 12, 2021 30.38 30.38 30.38 33 +0.00(+0.00%)
Jan 11, 2021 31.36 31.73 30.38 30.38 430 -1.17(-3.71%)
Jan 08, 2021 31.55 31.55 31.55 31.55 1,600 +1.17(+3.85%)
Jan 06, 2021 30.38 30.38 30.38 0 +0.00(+0.00%)
Jan 04, 2021 30.38 30.38 30.38 0 +0.32(+1.05%)
Dec 30, 2020 30.06 30.06 30.06 0 +0.00(+0.00%)
Dec 29, 2020 30.34 30.34 30.06 12,789 -0.28(-0.91%)
Dec 23, 2020 30.34 30.34 30.34 0 +0.00(+0.00%)
Dec 17, 2020 30.34 30.34 30.34 0 +0.04(+0.13%)
Dec 16, 2020 30.30 30.30 30.30 72 +0.00(+0.00%)
Dec 15, 2020 30.30 30.30 30.30 10 +0.00(+0.00%)
Dec 11, 2020 30.30 30.30 30.30 0 +0.76(+2.57%)
Dec 10, 2020 29.54 29.54 29.54 102 +0.00(+0.00%)
Dec 08, 2020 29.54 29.54 29.54 0 +1.63(+5.82%)
Dec 02, 2020 27.91 27.91 27.91 0 +0.02(+0.09%)
Nov 30, 2020 27.89 27.89 27.89 0 +0.00(+0.00%)
Nov 27, 2020 27.89 27.89 27.89 1 +0.00(+0.00%)
Nov 25, 2020 27.89 27.89 27.89 27.89 200 +0.30(+1.09%)
Nov 23, 2020 27.59 27.59 27.59 0 -0.36(-1.27%)
Nov 20, 2020 27.95 27.95 27.95 27.95 300 +0.21(+0.74%)
Nov 19, 2020 27.74 27.74 27.74 27.74 105 -0.70(-2.46%)
Nov 18, 2020 28.44 28.44 28.44 28.44 124 +0.54(+1.92%)
Nov 17, 2020 27.90 27.90 27.90 27.90 426 +0.47(+1.73%)
Nov 12, 2020 27.43 27.43 27.43 0 -0.35(-1.26%)
Nov 11, 2020 28.25 28.25 27.78 439 -0.47(-1.65%)
Nov 10, 2020 28.25 28.25 28.25 32 +0.00(+0.00%)
Nov 06, 2020 28.25 28.25 28.25 0 -0.25(-0.89%)
Nov 05, 2020 28.50 28.50 28.50 28.50 1,000 +0.93(+3.37%)
Nov 04, 2020 27.57 27.57 27.57 27.57 100 +0.47(+1.73%)
Nov 02, 2020 27.10 27.10 27.10 0 -0.05(-0.18%)
Oct 30, 2020 27.15 27.15 27.15 27.15 600 -0.21(-0.78%)
Oct 29, 2020 27.30 27.36 27.30 27.36 221 +0.14(+0.52%)
Oct 28, 2020 27.41 27.41 27.22 27.22 2,197 -0.69(-2.47%)
Oct 27, 2020 27.91 27.91 27.91 105 +0.00(+0.00%)
Oct 26, 2020 27.91 27.91 27.91 1 +0.00(+0.00%)
Oct 23, 2020 27.91 27.91 27.91 12 +0.00(+0.00%)
Oct 21, 2020 27.91 27.91 27.91 0 +0.00(+0.00%)
Oct 20, 2020 27.79 28.03 27.79 27.91 36,937 +0.91(+3.37%)
Oct 19, 2020 27.00 27.00 27.00 27.00 508 -0.72(-2.60%)
Oct 14, 2020 27.72 27.72 27.72 0 +0.00(+0.00%)
Oct 13, 2020 27.62 27.72 27.62 27.72 503 +0.23(+0.85%)
Oct 12, 2020 26.90 26.90 27.49 253 +0.59(+2.18%)
Oct 08, 2020 26.90 26.90 26.90 0 +0.19(+0.72%)
Oct 06, 2020 26.71 26.71 26.71 0 +0.00(+0.00%)
Oct 05, 2020 26.12 26.12 26.71 80,149 +0.59(+2.25%)
Oct 01, 2020 26.12 26.12 26.12 0 -0.35(-1.32%)
Sep 29, 2020 26.47 26.47 26.47 0 -0.81(-2.97%)
Sep 24, 2020 27.28 27.28 27.28 0 +0.00(+0.00%)
Sep 23, 2020 27.28 27.28 27.28 27.28 630 -0.55(-1.99%)
Sep 22, 2020 27.83 27.83 27.83 24 +0.00(+0.00%)
Sep 18, 2020 27.83 27.83 27.83 0 +0.00(+0.00%)
Sep 17, 2020 27.83 27.83 27.83 96 +0.00(+0.00%)
Sep 15, 2020 27.83 27.83 27.83 0 +0.00(+0.00%)
Sep 10, 2020 27.83 27.83 27.83 0 +0.00(+0.00%)
Sep 09, 2020 27.83 27.83 27.83 48 +0.00(+0.00%)
Sep 04, 2020 27.83 27.83 27.83 0 +0.00(+0.00%)
Sep 03, 2020 27.83 27.83 27.83 35 +0.00(+0.00%)
Sep 02, 2020 27.83 27.83 27.83 76 +0.00(+0.00%)
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.