NYSE - Delayed Quote USD

Woori Financial Group Inc. (WF)

Compare

34.74

+0.44

+(1.28%)

At close: 4:00:01 PM EDT

34.74

0.00

(0.00%)

After hours: 4:09:01 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	34.02	34.95	34.31	34.74	34.74	59,687
Apr 15, 2025	33.83	34.63	33.70	34.30	34.30	63,600
Apr 14, 2025	33.61	34.42	33.21	33.72	33.72	84,400
Apr 11, 2025	32.50	33.73	32.50	33.68	33.68	90,300
Apr 10, 2025	32.27	32.38	30.75	32.20	32.20	162,900
Apr 9, 2025	30.25	32.80	30.13	32.68	32.68	111,900
Apr 8, 2025	32.09	32.40	29.44	30.46	30.46	86,900
Apr 7, 2025	30.69	33.81	30.32	31.85	31.85	123,600
Apr 4, 2025	32.25	32.85	31.02	31.76	31.76	132,200
Apr 3, 2025	33.69	33.99	33.01	33.27	33.27	55,600
Apr 2, 2025	33.88	34.15	33.38	34.11	34.11	43,600
Apr 1, 2025	33.77	34.17	33.50	33.88	33.88	50,900
Mar 31, 2025	33.13	33.69	32.56	33.38	33.38	65,100
Mar 28, 2025	33.59	33.69	32.92	33.33	33.33	51,900
Mar 27, 2025	34.00	34.14	33.46	33.73	33.73	29,400
Mar 26, 2025	34.57	34.57	34.07	34.23	34.23	20,600
Mar 25, 2025	34.40	34.70	34.14	34.44	34.44	42,700
Mar 24, 2025	34.39	34.50	34.14	34.39	34.39	65,700
Mar 21, 2025	33.64	34.49	33.64	34.13	34.13	38,900
Mar 20, 2025	34.10	34.19	33.83	33.87	33.87	17,800
Mar 19, 2025	34.09	34.54	33.56	34.34	34.34	57,900
Mar 18, 2025	34.00	34.24	33.86	34.12	34.12	40,000
Mar 17, 2025	33.58	34.41	33.58	34.10	34.10	54,500
Mar 14, 2025	32.82	33.44	32.82	33.38	33.38	34,500
Mar 13, 2025	33.01	33.09	32.68	32.80	32.80	43,500
Mar 12, 2025	33.10	33.14	32.57	33.06	33.06	51,000
Mar 11, 2025	32.48	32.99	32.38	32.62	32.62	70,700
Mar 10, 2025	33.27	33.27	32.27	32.44	32.44	50,800
Mar 7, 2025	32.76	33.33	32.60	33.29	33.29	57,400
Mar 6, 2025	33.48	33.62	32.79	32.97	32.97	110,900
Mar 5, 2025	33.10	33.83	32.75	33.59	33.59	61,600
Mar 4, 2025	34.07	34.07	32.80	33.13	33.13	86,300
Mar 3, 2025	34.12	34.49	33.49	34.26	34.26	110,900
Feb 28, 2025	34.25	34.28	33.69	34.04	34.04	60,800
Feb 27, 2025	35.76	35.86	35.09	35.48	35.48	94,000
Feb 26, 2025	35.58	35.90	35.44	35.73	35.73	16,400
Feb 25, 2025	35.59	35.83	35.27	35.72	35.72	48,700
Feb 24, 2025	35.74	35.98	35.22	35.64	35.64	96,200
Feb 21, 2025	35.74	35.79	35.00	35.23	35.23	72,400
Feb 20, 2025	35.60	35.85	35.42	35.75	35.75	34,400
Feb 19, 2025	35.49	35.92	35.49	35.80	35.80	36,800
Feb 18, 2025	35.35	35.90	35.19	35.80	35.80	61,900
Feb 14, 2025	35.27	35.49	34.48	35.17	35.17	70,100
Feb 13, 2025	35.15	35.51	34.63	35.42	35.42	84,200
Feb 12, 2025	33.99	34.86	33.95	34.63	34.63	63,700
Feb 11, 2025	33.75	34.00	33.07	33.94	33.94	54,300
Feb 10, 2025	33.20	34.29	33.20	33.87	33.87	77,500
Feb 7, 2025	32.58	32.70	31.90	32.32	32.32	53,100
Feb 6, 2025	32.37	32.64	32.25	32.47	32.47	71,900
Feb 5, 2025	32.57	32.77	32.28	32.56	32.56	37,300
Feb 4, 2025	32.24	32.73	32.24	32.43	32.43	45,800
Feb 3, 2025	31.69	32.17	31.31	31.95	31.95	50,400
Jan 31, 2025	33.16	33.16	32.43	32.70	32.70	73,800
Jan 30, 2025	32.54	32.91	32.46	32.69	32.69	55,100
Jan 29, 2025	32.83	32.83	31.89	32.34	32.34	113,900
Jan 28, 2025	32.31	32.97	32.02	32.67	32.67	80,600
Jan 27, 2025	32.79	32.91	32.36	32.59	32.59	105,600
Jan 24, 2025	32.99	33.20	32.81	32.93	32.93	29,700
Jan 23, 2025	32.89	33.31	32.78	33.00	33.00	37,200
Jan 22, 2025	32.84	33.07	32.65	32.91	32.91	60,900
Jan 21, 2025	32.39	32.89	32.39	32.75	32.75	42,500
Jan 17, 2025	32.14	32.32	31.98	32.13	32.13	40,800
Jan 16, 2025	32.22	32.33	32.04	32.15	32.15	44,400
Jan 15, 2025	32.40	32.62	32.22	32.34	32.34	37,300
Jan 14, 2025	32.08	32.16	31.85	32.01	32.01	41,900
Jan 13, 2025	31.33	32.04	31.33	31.91	31.91	64,400
Jan 10, 2025	31.03	31.67	31.03	31.41	31.41	80,000
Jan 8, 2025	31.35	31.70	31.20	31.44	31.44	57,100
Jan 7, 2025	31.60	31.92	31.47	31.62	31.62	70,900
Jan 6, 2025	31.70	31.92	31.45	31.70	31.70	52,100
Jan 3, 2025	31.06	31.48	31.00	31.43	31.43	88,400
Jan 2, 2025	31.20	31.37	31.02	31.09	31.09	67,800
Dec 31, 2024	31.21	31.50	31.01	31.25	31.25	41,800
Dec 30, 2024	31.13	31.36	30.92	31.21	31.21	63,500
Dec 27, 2024	31.59	31.63	31.15	31.37	31.37	95,800
Dec 26, 2024	31.95	32.25	31.62	31.92	31.92	49,100
Dec 24, 2024	32.25	32.39	32.13	32.27	32.27	20,300
Dec 23, 2024	32.06	32.26	31.68	32.08	32.08	79,100
Dec 20, 2024	31.72	32.47	31.65	32.12	32.12	62,400
Dec 19, 2024	31.92	32.14	31.74	31.83	31.83	54,000
Dec 18, 2024	32.49	32.87	31.87	31.90	31.90	70,900
Dec 17, 2024	32.10	32.28	31.82	31.96	31.96	85,600
Dec 16, 2024	32.61	32.94	32.51	32.62	32.62	53,700
Dec 13, 2024	33.11	33.11	32.73	33.00	33.00	46,900
Dec 12, 2024	33.08	33.28	32.80	32.94	32.94	50,800
Dec 11, 2024	33.00	33.19	32.90	33.03	33.03	45,100
Dec 10, 2024	32.89	33.00	32.53	32.71	32.71	79,900
Dec 9, 2024	33.20	33.44	32.50	32.84	32.84	162,400
Dec 6, 2024	34.32	34.32	33.96	34.19	34.19	59,800
Dec 5, 2024	34.10	34.52	33.93	34.19	34.19	97,200
Dec 4, 2024	35.27	35.39	35.01	35.01	35.01	91,600
Dec 3, 2024	35.40	35.50	34.35	35.32	35.32	123,600
Dec 2, 2024	35.81	36.02	35.62	35.86	35.86	64,200
Nov 29, 2024	35.65	35.90	35.65	35.74	35.74	28,700
Nov 27, 2024	35.73	36.06	35.61	35.99	35.99	45,000
Nov 26, 2024	35.54	35.55	35.29	35.46	35.46	36,800
Nov 25, 2024	35.90	36.09	35.81	35.91	35.91	36,200
Nov 22, 2024	35.68	35.85	35.60	35.79	35.79	32,100
Nov 21, 2024	35.66	36.02	35.66	35.95	35.95	32,600
Nov 20, 2024	35.37	35.52	35.30	35.44	35.44	73,600
Nov 19, 2024	34.35	35.22	34.35	35.22	35.22	72,600
Nov 18, 2024	34.46	34.59	34.36	34.45	34.45	73,000
Nov 15, 2024	33.99	34.05	33.84	33.93	33.93	39,700
Nov 14, 2024	34.18	34.25	33.96	33.99	33.99	52,300
Nov 13, 2024	34.04	34.28	34.03	34.07	34.07	51,700
Nov 12, 2024	34.18	34.18	33.84	34.04	34.04	61,000
Nov 11, 2024	34.17	34.46	34.12	34.28	34.28	63,800
Nov 8, 2024	34.60	34.71	34.16	34.24	34.24	43,200
Nov 7, 2024	34.86	34.89	34.62	34.69	34.69	47,900
Nov 6, 2024	34.53	34.53	34.10	34.28	34.28	86,400
Nov 5, 2024	34.38	34.56	34.38	34.54	34.54	42,800
Nov 4, 2024	34.25	34.34	33.97	33.97	33.97	56,900
Nov 1, 2024	34.09	34.48	34.05	34.06	34.06	76,300
Oct 31, 2024	33.89	33.89	33.41	33.66	33.66	84,400
Oct 30, 2024	34.87	34.94	34.25	34.25	34.25	102,400
Oct 29, 2024	34.98	35.15	34.75	35.08	35.08	96,700
Oct 28, 2024	35.40	35.40	34.35	34.54	34.54	175,200
Oct 25, 2024	37.20	37.36	36.59	36.79	36.79	48,100
Oct 24, 2024	36.15	36.26	36.01	36.22	36.22	32,500
Oct 23, 2024	36.15	36.18	35.80	35.98	35.98	29,800
Oct 22, 2024	35.99	36.29	35.99	36.29	36.29	45,800
Oct 21, 2024	36.00	36.01	35.57	35.61	35.61	39,400
Oct 18, 2024	36.07	36.21	36.01	36.11	36.11	46,900
Oct 17, 2024	36.68	36.68	36.06	36.20	36.20	67,200
Oct 16, 2024	36.22	36.74	36.22	36.69	36.69	49,900
Oct 15, 2024	37.04	37.04	36.13	36.14	36.14	68,500
Oct 14, 2024	36.42	37.13	36.36	37.04	37.04	75,400
Oct 11, 2024	35.80	35.90	35.55	35.77	35.77	89,000
Oct 10, 2024	35.75	35.81	35.56	35.68	35.68	66,100
Oct 9, 2024	35.73	35.99	35.62	35.91	35.91	106,900
Oct 8, 2024	35.82	35.82	35.34	35.75	35.75	67,000
Oct 7, 2024	35.76	35.90	35.60	35.75	35.75	40,400
Oct 4, 2024	35.41	35.41	34.98	35.18	35.18	75,500
Oct 3, 2024	35.22	35.22	34.87	35.06	35.06	52,100
Oct 2, 2024	35.61	35.66	35.18	35.39	35.39	78,300
Oct 1, 2024	35.80	35.84	35.14	35.40	35.40	45,800
Sep 30, 2024	36.18	36.18	35.56	35.73	35.73	67,000
Sep 27, 2024	37.07	37.07	36.67	36.71	36.71	58,400
Sep 26, 2024	36.56	37.46	36.56	37.44	37.44	80,300
Sep 25, 2024	35.82	35.82	35.07	35.18	35.18	85,400
Sep 24, 2024	36.18	36.26	35.88	36.23	36.23	71,000
Sep 23, 2024	35.94	36.02	35.58	35.92	35.92	116,700
Sep 20, 2024	36.35	36.60	35.55	35.90	35.90	162,400
Sep 19, 2024	36.91	37.00	36.24	36.62	36.62	139,400
Sep 18, 2024	35.90	36.27	35.66	35.71	35.71	52,600
Sep 17, 2024	36.32	36.32	35.60	35.72	35.72	38,200
Sep 16, 2024	35.48	35.99	35.26	35.73	35.73	56,200
Sep 13, 2024	34.86	35.47	34.86	35.23	35.23	44,200
Sep 12, 2024	34.23	34.40	33.93	34.38	34.38	53,600
Sep 11, 2024	34.52	34.52	33.36	34.10	34.10	112,700
Sep 10, 2024	35.65	35.65	34.55	34.91	34.91	39,500
Sep 9, 2024	35.54	35.79	35.37	35.69	35.69	48,100
Sep 6, 2024	36.41	36.88	35.49	35.57	35.57	58,200
Sep 5, 2024	36.35	36.54	36.13	36.36	36.36	49,000
Sep 4, 2024	36.10	36.37	35.94	36.06	36.06	62,000
Sep 3, 2024	36.30	36.58	36.12	36.22	36.22	62,600
Aug 30, 2024	36.42	36.42	35.91	36.23	36.23	90,000
Aug 29, 2024	36.72	36.85	36.19	36.85	36.85	64,800
Aug 28, 2024	36.70	36.72	36.05	36.40	36.40	91,800
Aug 27, 2024	37.14	37.45	36.95	37.33	37.33	73,300
Aug 26, 2024	37.83	38.05	37.58	37.72	37.72	55,900
Aug 23, 2024	37.53	37.85	37.19	37.84	37.84	121,500
Aug 22, 2024	37.27	37.36	37.00	37.27	37.27	27,400
Aug 21, 2024	36.90	37.30	36.83	37.19	37.19	56,500
Aug 20, 2024	37.29	37.37	36.96	37.21	37.21	108,300
Aug 19, 2024	35.94	36.49	35.94	36.38	36.38	54,200
Aug 16, 2024	34.45	34.85	34.28	34.79	34.79	53,100
Aug 15, 2024	34.19	34.63	34.07	34.29	34.29	30,800
Aug 14, 2024	33.75	34.33	33.75	34.19	34.19	81,900
Aug 13, 2024	32.90	33.57	32.80	33.43	33.43	37,800
Aug 12, 2024	32.71	32.71	32.35	32.41	32.41	48,500
Aug 9, 2024	32.40	32.78	32.30	32.57	32.57	27,000
Aug 8, 2024	32.12	32.47	31.98	32.32	32.32	43,800
Aug 7, 2024	32.14	32.60	31.87	31.94	31.94	65,200
Aug 6, 2024	31.89	31.89	31.15	31.56	31.56	106,600
Aug 5, 2024	31.05	32.19	30.77	31.90	31.90	120,000
Aug 2, 2024	33.56	33.56	32.87	33.05	33.05	62,800
Aug 1, 2024	35.00	35.16	34.22	34.34	34.34	73,500
Jul 31, 2024	34.81	35.61	34.53	35.24	35.24	67,700
Jul 30, 2024	34.80	34.86	34.04	34.67	34.67	153,100
Jul 29, 2024	35.59	35.79	34.98	35.03	35.03	143,400
Jul 26, 2024	34.00	36.21	34.00	36.08	36.08	140,400
Jul 25, 2024	31.84	33.33	31.84	32.66	32.66	95,500
Jul 24, 2024	32.30	32.36	31.72	31.75	31.75	128,700
Jul 23, 2024	32.48	32.81	32.39	32.75	32.75	95,700
Jul 22, 2024	32.44	32.86	32.33	32.78	32.78	85,400
Jul 19, 2024	32.19	32.40	32.05	32.11	32.11	25,600
Jul 18, 2024	32.70	32.70	32.04	32.18	32.18	90,000
Jul 17, 2024	32.41	32.88	32.40	32.84	32.84	84,600
Jul 16, 2024	32.48	32.67	32.40	32.55	32.55	125,600
Jul 15, 2024	32.60	32.63	32.36	32.54	32.54	104,600
Jul 12, 2024	33.19	33.19	32.72	32.83	32.83	66,800
Jul 11, 2024	33.00	33.17	32.92	33.04	33.04	60,500
Jul 10, 2024	32.29	32.73	31.97	32.65	32.65	77,600
Jul 9, 2024	32.19	32.42	32.00	32.32	32.32	66,800
Jul 8, 2024	32.53	32.53	32.09	32.42	32.42	50,500
Jul 5, 2024	32.51	32.51	32.13	32.30	32.30	56,300
Jul 3, 2024	32.01	32.49	31.73	32.46	32.46	39,900
Jul 2, 2024	31.32	32.04	31.32	32.04	32.04	80,300
Jul 1, 2024	31.56	31.88	31.31	31.41	31.41	64,600
Jun 28, 2024	32.32	32.62	32.02	32.04	32.04	50,400
Jun 27, 2024	31.61	31.78	31.21	31.74	31.74	38,300
Jun 26, 2024	31.41	31.41	30.73	31.29	31.29	53,500
Jun 25, 2024	31.68	31.79	31.43	31.67	31.67	60,600
Jun 24, 2024	31.40	31.89	31.35	31.87	31.87	35,200
Jun 21, 2024	30.96	31.19	30.80	31.05	31.05	34,500
Jun 20, 2024	31.24	31.36	30.99	31.31	31.31	36,500
Jun 18, 2024	30.95	31.26	30.81	31.18	31.18	33,800
Jun 17, 2024	30.87	30.90	30.45	30.87	30.87	56,700
Jun 14, 2024	30.60	30.91	30.44	30.91	30.91	39,600
Jun 13, 2024	30.71	30.82	30.46	30.65	30.65	64,300
Jun 12, 2024	31.38	31.76	31.26	31.46	31.46	47,400
Jun 11, 2024	30.78	30.78	30.39	30.77	30.77	66,600
Jun 10, 2024	31.03	31.04	30.75	30.93	30.93	31,200
Jun 7, 2024	31.33	31.33	31.03	31.18	31.18	28,000
Jun 6, 2024	31.47	31.60	31.14	31.33	31.33	42,400
Jun 5, 2024	31.22	31.63	30.76	31.63	31.63	80,400
Jun 4, 2024	31.10	31.19	30.71	31.04	31.04	45,500
Jun 3, 2024	31.32	31.44	30.85	31.44	31.44	40,800
May 31, 2024	31.37	31.40	30.75	31.11	31.11	51,600
May 30, 2024	31.00	31.49	30.84	31.15	31.15	57,400
May 29, 2024	31.19	31.50	31.01	31.08	31.08	132,300
May 28, 2024	31.79	31.91	31.58	31.61	31.61	177,800
May 24, 2024	32.08	32.54	31.76	32.20	32.20	59,600
May 23, 2024	32.59	32.72	31.76	31.93	31.93	77,500
May 22, 2024	33.13	33.13	32.57	32.88	32.88	33,100
May 21, 2024	32.94	33.30	32.77	33.25	33.25	25,100
May 20, 2024	32.75	32.86	32.60	32.74	32.74	38,200
May 17, 2024	32.47	32.84	32.34	32.76	32.76	21,700
May 16, 2024	32.67	32.98	32.62	32.74	32.74	36,800
May 15, 2024	32.58	32.82	32.39	32.70	32.70	30,100
May 14, 2024	32.12	32.64	31.72	32.32	32.32	40,300
May 13, 2024	32.58	33.03	32.16	32.52	32.52	35,800
May 10, 2024	32.17	32.25	31.92	32.23	32.23	32,200
May 9, 2024	31.80	31.99	31.60	31.84	31.84	22,100
May 8, 2024	31.80	32.27	31.80	32.20	32.20	39,500
May 7, 2024	32.15	32.15	31.36	31.46	31.46	63,000
May 6, 2024	31.88	31.91	31.65	31.91	31.91	33,800
May 3, 2024	31.53	31.80	31.44	31.73	31.73	44,400
May 2, 2024	31.00	31.16	30.53	31.03	31.03	29,800
May 1, 2024	31.37	31.87	30.84	31.09	31.09	35,700
Apr 30, 2024	31.37	31.40	30.90	31.20	31.20	45,100
Apr 29, 2024	30.88	31.46	30.84	31.45	31.45	55,900
Apr 26, 2024	30.88	31.40	30.88	31.05	31.05	28,200
Apr 25, 2024	30.39	30.75	30.28	30.56	30.56	27,800
Apr 24, 2024	30.82	30.82	30.43	30.44	30.44	36,300
Apr 23, 2024	31.08	31.19	30.98	31.16	31.16	49,000
Apr 22, 2024	30.47	30.98	30.47	30.85	30.85	66,700
Apr 19, 2024	29.59	29.89	29.59	29.69	29.69	27,700
Apr 18, 2024	29.34	29.66	29.07	29.36	29.36	43,800
Apr 17, 2024	28.89	29.07	28.49	28.84	28.84	41,800

SHG Shinhan Financial Group Co., Ltd.

33.56

+1.02%

KB KB Financial Group Inc.

55.70

+1.81%

AIBGY AIB Group plc

12.87

-0.69%

BCH Banco de Chile

27.76

+1.17%

BSAC Banco Santander-Chile

23.49

+1.60%

COLB Columbia Banking System, Inc.

21.95

+0.14%

TBBK The Bancorp, Inc.

45.64

-0.91%

AROW Arrow Financial Corporation

24.34

-0.45%

CLBK Columbia Financial, Inc.

13.28

-0.82%

ABCB Ameris Bancorp

52.88

+0.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Woori Financial Group Inc. (WF)

Related Tickers