Woolworths Ltd Ord (OP: WOLWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 20.43 | 1,481 | +0.46(+2.30%) | |||
| May 14, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 1,322 | -0.03(-0.15%) |
| May 08, 2024 | 20.00 | 0 | +0.03(+0.15%) | |||
| May 07, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 315 | +0.34(+1.73%) |
| May 06, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 100 | +0.01(+0.05%) |
| May 02, 2024 | 19.62 | 0 | -0.71(-3.49%) | |||
| May 01, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 1,234 | -0.95(-4.46%) |
| Apr 29, 2024 | 21.28 | 51 | +0.01(+0.05%) | |||
| Apr 25, 2024 | 21.27 | 0 | +0.84(+4.11%) | |||
| Apr 24, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 8,978 | -0.64(-3.04%) |
| Apr 23, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 302 | +0.64(+3.13%) |
| Apr 18, 2024 | 20.43 | 381 | +0.47(+2.35%) | |||
| Apr 16, 2024 | 19.96 | 3,113 | -1.04(-4.95%) | |||
| Apr 12, 2024 | 21.00 | 70 | +0.18(+0.86%) | |||
| Apr 10, 2024 | 20.82 | 151 | -0.88(-4.06%) | |||
| Apr 09, 2024 | 21.32 | 21.70 | 21.32 | 21.70 | 727 | +0.70(+3.33%) |
| Apr 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 109 | -0.01(-0.05%) |
| Apr 03, 2024 | 21.01 | 0 | -1.05(-4.76%) | |||
| Mar 28, 2024 | 22.06 | 0 | +0.94(+4.45%) | |||
| Mar 27, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 721 | -0.13(-0.61%) |
| Mar 26, 2024 | 21.46 | 21.46 | 21.25 | 21.25 | 6,453 | +0.47(+2.26%) |
| Mar 18, 2024 | 20.78 | 0 | +0.52(+2.57%) | |||
| Mar 15, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 411 | -0.94(-4.43%) |
| Mar 14, 2024 | 21.03 | 21.45 | 21.03 | 21.20 | 3,520 | -0.22(-1.03%) |
| Mar 13, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 137 | +0.21(+0.99%) |
| Mar 11, 2024 | 21.21 | 0 | +0.00(+0.00%) | |||
| Mar 06, 2024 | 21.21 | 218 | -0.01(-0.05%) | |||
| Mar 04, 2024 | 21.22 | 49 | +0.35(+1.68%) | |||
| Mar 01, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 1,753 | +0.10(+0.48%) |
| Feb 29, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 658 | -0.88(-4.06%) |
| Feb 27, 2024 | 21.65 | 49 | +0.14(+0.65%) | |||
| Feb 26, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 812 | -0.98(-4.36%) |
| Feb 12, 2024 | 22.49 | 0 | -1.41(-5.90%) | |||
| Feb 09, 2024 | 22.34 | 23.90 | 22.34 | 23.90 | 387 | +0.18(+0.76%) |
| Feb 07, 2024 | 23.72 | 19 | +0.71(+3.09%) | |||
| Feb 06, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 2,445 | -0.27(-1.16%) |
| Feb 05, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 443 | -0.52(-2.18%) |
| Feb 02, 2024 | 23.80 | 23.80 | 22.95 | 23.80 | 525 | +0.56(+2.41%) |
| Jan 31, 2024 | 23.24 | 0 | -0.64(-2.68%) | |||
| Jan 29, 2024 | 23.88 | 0 | +0.60(+2.58%) | |||
| Jan 22, 2024 | 23.28 | 34 | -1.09(-4.47%) | |||
| Jan 09, 2024 | 24.37 | 0 | -0.02(-0.08%) | |||
| Dec 26, 2023 | 24.39 | 0 | +0.40(+1.67%) | |||
| Dec 14, 2023 | 23.99 | 5 | -0.36(-1.48%) | |||
| Dec 13, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 823 | +0.93(+3.97%) |
| Dec 08, 2023 | 23.42 | 0 | +0.25(+1.08%) | |||
| Dec 07, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 289 | +0.59(+2.61%) |
| Dec 05, 2023 | 22.58 | 72 | -0.73(-3.13%) | |||
| Nov 30, 2023 | 23.31 | 87 | +0.61(+2.71%) | |||
| Nov 29, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 355 | +0.09(+0.42%) |
| Nov 27, 2023 | 22.60 | 31 | +0.22(+0.98%) | |||
| Nov 22, 2023 | 22.38 | 0 | -0.16(-0.71%) | |||
| Nov 14, 2023 | 22.54 | 89 | -0.21(-0.92%) | |||
| Nov 10, 2023 | 22.75 | 0 | +0.16(+0.71%) | |||
| Nov 02, 2023 | 22.59 | 0 | +0.54(+2.45%) | |||
| Oct 26, 2023 | 22.05 | 44 | -1.56(-6.63%) | |||
| Oct 13, 2023 | 23.61 | 0 | -0.01(-0.02%) | |||
| Oct 12, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 521 | -0.38(-1.60%) |
| Sep 22, 2023 | 24.00 | 0 | -0.64(-2.62%) | |||
| Sep 18, 2023 | 24.65 | 23 | +0.39(+1.61%) |
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.
