Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Woolworths Holdings Limited (WLWHY)

3.1200
0.0000
(0.00%)
At close: May 6 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 20253.12003.12003.12003.12003.1200-
May 5, 20253.12003.12003.12003.12003.1200-
May 2, 20253.12003.12003.12003.12003.12001,600
May 1, 20252.84003.21002.80002.93002.93002,500
Apr 30, 20253.21003.21003.21003.21003.2100-
Apr 29, 20253.21003.21003.21003.21003.2100-
Apr 28, 20253.21003.21003.21003.21003.2100-
Apr 25, 20253.21003.21003.21003.21003.2100-
Apr 24, 20253.21003.21003.21003.21003.2100-
Apr 23, 20253.21003.21003.21003.21003.2100500
Apr 22, 20253.18003.18003.18003.18003.1800100
Apr 21, 20253.14003.14003.14003.14003.1400-
Apr 17, 20253.14003.14003.14003.14003.1400-
Apr 16, 20253.14003.14003.14003.14003.1400-
Apr 15, 20253.14003.14003.14003.14003.1400-
Apr 14, 20252.86003.14002.86003.14003.14001,500
Apr 11, 20252.61002.61002.61002.61002.6100-
Apr 10, 20252.61002.61002.61002.61002.6100-
Apr 9, 20252.61002.61002.61002.61002.61001,200
Apr 8, 20252.67002.67002.58002.58002.58001,300
Apr 7, 20252.41002.61002.41002.53002.53001,200
Apr 4, 20252.82002.82002.82002.82002.8200300
Apr 3, 20252.77002.77002.77002.77002.7700-
Apr 2, 20252.77002.77002.77002.77002.7700100
Apr 1, 20252.86002.86002.86002.86002.8600-
Mar 31, 20252.86002.86002.86002.86002.8600-
Mar 28, 2025 0.058 Dividend
Mar 28, 20252.86002.86002.86002.86002.8600-
Mar 27, 20252.85002.86002.85002.86002.8020400
Mar 26, 20252.95002.95002.95002.95002.89021,000
Mar 25, 20253.21003.21003.21003.21003.1449200
Mar 24, 20253.25003.25003.25003.25003.1841-
Mar 21, 20253.25003.25003.25003.25003.1841-
Mar 20, 20253.56003.56003.25003.25003.1841400
Mar 19, 20253.15003.15002.94002.94002.88041,200
Mar 18, 20252.92003.05002.90003.05002.98811,600
Mar 17, 20253.10003.10003.10003.10003.0371300
Mar 14, 20252.90002.90002.90002.90002.8412-
Mar 13, 20252.90002.90002.90002.90002.8412-
Mar 12, 20252.92002.92002.90002.90002.8412700
Mar 11, 20253.00003.00003.00003.00002.9392300
Mar 10, 20252.90003.00002.90003.00002.9392700
Mar 7, 20252.95003.05002.95003.05002.988117,600
Mar 6, 20252.92003.20002.92003.20003.1351300
Mar 5, 20253.40003.40003.40003.40003.3310-
Mar 4, 20253.40003.40003.40003.40003.3310-
Mar 3, 20253.40003.40003.40003.40003.3310-
Feb 28, 20253.40003.40003.40003.40003.3310-
Feb 27, 20253.40003.40003.40003.40003.3310-
Feb 26, 20253.06003.40003.06003.40003.3310700
Feb 25, 20253.55003.55003.55003.55003.4780-
Feb 24, 20253.55003.55003.55003.55003.4780-
Feb 21, 20253.55003.55003.55003.55003.4780-
Feb 20, 20253.55003.55003.55003.55003.4780-
Feb 19, 20253.55003.55003.55003.55003.4780300
Feb 18, 20253.20003.20003.20003.20003.1351-
Feb 14, 20253.20003.20003.20003.20003.1351100
Feb 13, 20253.30003.30003.30003.30003.2331-
Feb 12, 20253.22003.30003.22003.30003.2331800
Feb 11, 20253.35003.35003.35003.35003.2821-
Feb 10, 20253.14003.35003.14003.35003.2821700
Feb 7, 20253.40003.40003.40003.40003.3310-
Feb 6, 20253.40003.40003.40003.40003.3310-
Feb 5, 20253.40003.40003.40003.40003.3310-
Feb 4, 20253.20003.40003.20003.40003.33102,500
Feb 3, 20253.44003.44003.44003.44003.3702-
Jan 31, 20253.44003.44003.44003.44003.3702-
Jan 30, 20253.44003.44003.44003.44003.3702-
Jan 29, 20253.44003.44003.44003.44003.3702-
Jan 28, 20253.44003.44003.44003.44003.3702400
Jan 27, 20253.09003.32003.09003.32003.2527400
Jan 24, 20253.35003.35003.35003.35003.2821200
Jan 23, 20253.17003.30003.17003.30003.23311,200
Jan 22, 20253.17003.33003.17003.33003.26251,100
Jan 21, 20253.37003.37003.37003.37003.3017200
Jan 17, 20253.08003.38003.08003.38003.31154,500
Jan 16, 20253.36003.36003.36003.36003.2919200
Jan 15, 20253.20003.20003.20003.20003.1351300
Jan 14, 20253.44003.44003.06003.06002.9979300
Jan 13, 20253.23003.23003.10003.10003.0371500
Jan 10, 20253.08003.08003.08003.08003.0175200
Jan 8, 20253.08003.32003.08003.32003.2527400
Jan 7, 20253.35003.35003.35003.35003.28213,000
Jan 6, 20253.27003.27003.27003.27003.2037400
Jan 3, 20253.40003.40003.40003.40003.3310100
Jan 2, 20253.45003.45003.45003.45003.3800-
Dec 31, 20243.59003.59003.45003.45003.38001,100
Dec 30, 20243.43003.43003.43003.43003.3604-
Dec 27, 20243.43003.43003.43003.43003.3604-
Dec 26, 20243.43003.43003.43003.43003.3604-
Dec 24, 20243.43003.43003.43003.43003.3604-
Dec 23, 20243.43003.43003.43003.43003.3604300
Dec 20, 20243.81003.81003.81003.81003.7327-
Dec 19, 20243.81003.81003.81003.81003.7327-
Dec 18, 20243.81003.81003.81003.81003.7327-
Dec 17, 20243.81003.81003.81003.81003.7327-
Dec 16, 20243.81003.81003.81003.81003.7327-
Dec 13, 20243.81003.81003.81003.81003.7327-
Dec 12, 20243.81003.81003.81003.81003.7327-
Dec 11, 20243.81003.81003.81003.81003.7327-
Dec 10, 20243.81003.81003.81003.81003.7327200
Dec 9, 20243.70003.70003.70003.70003.6250-
Dec 6, 20243.70003.70003.70003.70003.6250-
Dec 5, 20243.70003.70003.70003.70003.6250-
Dec 4, 20243.41003.70003.41003.70003.62502,900
Dec 3, 20243.65003.65003.65003.65003.5760-
Dec 2, 20243.54003.65003.54003.65003.57601,200
Nov 29, 20243.72003.72003.72003.72003.6446-
Nov 27, 20243.62003.72003.62003.72003.64461,000
Nov 26, 20243.98003.98003.98003.98003.8993-
Nov 25, 20243.98003.98003.98003.98003.8993-
Nov 22, 20243.98003.98003.98003.98003.8993-
Nov 21, 20243.98003.98003.98003.98003.8993100
Nov 20, 20243.78003.78003.78003.78003.7033-
Nov 19, 20243.78003.78003.78003.78003.7033-
Nov 18, 20243.78003.78003.78003.78003.7033-
Nov 15, 20243.78003.78003.78003.78003.7033-
Nov 14, 20243.78003.78003.78003.78003.7033-
Nov 13, 20243.78003.78003.78003.78003.7033-
Nov 12, 20243.78003.78003.78003.78003.7033200
Nov 11, 20243.79003.79003.79003.79003.7131-
Nov 8, 20243.79003.79003.79003.79003.7131-
Nov 7, 20243.62003.79003.62003.79003.7131400
Nov 6, 20243.54003.54003.54003.54003.4682300
Nov 5, 20243.69003.69003.69003.69003.6152200
Nov 4, 20243.61003.61003.61003.61003.5368200
Nov 1, 20243.74003.74003.74003.74003.6642-
Oct 31, 20243.74003.74003.74003.74003.6642100
Oct 30, 20243.99003.99003.99003.99003.9091-
Oct 29, 20243.99003.99003.99003.99003.9091-
Oct 28, 20243.99003.99003.99003.99003.9091-
Oct 25, 20243.99003.99003.99003.99003.9091-
Oct 24, 20243.99003.99003.99003.99003.9091-
Oct 23, 20243.99003.99003.99003.99003.9091-
Oct 22, 20243.99003.99003.99003.99003.9091900
Oct 21, 20243.86003.86003.86003.86003.78171,200
Oct 18, 20243.85003.85003.85003.85003.7719100
Oct 17, 20243.85003.85003.85003.85003.7719-
Oct 16, 20243.85003.85003.85003.85003.7719400
Oct 15, 20243.82003.82003.82003.82003.7425-
Oct 14, 20243.63003.95003.63003.82003.74251,100
Oct 11, 20244.03004.03004.03004.03003.9483-
Oct 10, 20244.03004.03004.03004.03003.9483-
Oct 9, 20244.03004.03004.03004.03003.9483-
Oct 8, 20244.03004.03004.03004.03003.9483-
Oct 7, 20243.77004.03003.77004.03003.9483300
Oct 4, 20243.68003.68003.68003.68003.6054200
Oct 3, 20244.18004.18004.18004.18004.0952-
Oct 2, 20244.18004.18004.18004.18004.0952-
Oct 1, 20244.18004.18004.18004.18004.0952-
Sep 30, 20244.17004.18004.17004.18004.0952600
Sep 27, 2024 0.066 Dividend
Sep 27, 20243.80004.69003.80003.94003.86016,300
Sep 26, 20244.18004.18004.18004.18004.0306300
Sep 25, 20244.00004.00004.00004.00003.8570-
Sep 24, 20244.00004.00004.00004.00003.8570-
Sep 23, 20244.00004.00004.00004.00003.8570-
Sep 20, 20244.00004.00004.00004.00003.8570-
Sep 19, 20244.00004.00004.00004.00003.8570-
Sep 18, 20244.00004.00004.00004.00003.8570-
Sep 17, 20244.00004.00004.00004.00003.8570100
Sep 16, 20244.07004.07004.07004.07003.9245-
Sep 13, 20244.07004.07004.07004.07003.9245300
Sep 12, 20243.69003.69003.69003.69003.5581-
Sep 11, 20243.69003.69003.69003.69003.5581-
Sep 10, 20243.69003.69003.69003.69003.5581-
Sep 9, 20243.69003.69003.69003.69003.55811,600
Sep 6, 20243.51003.51003.51003.51003.3845300
Sep 5, 20243.73003.73003.73003.73003.5967300
Sep 4, 20243.74003.74003.74003.74003.6063-
Sep 3, 20243.74003.74003.74003.74003.6063-
Aug 30, 20243.74003.74003.74003.74003.6063-
Aug 29, 20243.74003.74003.74003.74003.6063-
Aug 28, 20243.74003.74003.74003.74003.6063400
Aug 27, 20243.70003.70003.70003.70003.5677-
Aug 26, 20243.70003.70003.70003.70003.5677-
Aug 23, 20243.70003.70003.70003.70003.5677-
Aug 22, 20243.70003.70003.70003.70003.5677-
Aug 21, 20243.70003.70003.70003.70003.5677100
Aug 20, 20243.70003.70003.70003.70003.5677-
Aug 19, 20243.70003.70003.70003.70003.56771,000
Aug 16, 20243.40003.40003.40003.40003.2785-
Aug 15, 20243.40003.40003.40003.40003.2785-
Aug 14, 20243.40003.40003.40003.40003.2785200
Aug 13, 20243.25003.39003.25003.39003.2688200
Aug 12, 20243.40003.40003.40003.40003.2785-
Aug 9, 20243.40003.40003.40003.40003.2785-
Aug 8, 20243.40003.40003.40003.40003.2785-
Aug 7, 20243.08003.40003.08003.40003.27851,100
Aug 6, 20243.36003.36003.36003.36003.2399-
Aug 5, 20243.36003.36003.36003.36003.2399-
Aug 2, 20243.36003.36003.36003.36003.2399-
Aug 1, 20243.36003.36003.36003.36003.2399-
Jul 31, 20243.36003.36003.36003.36003.2399-
Jul 30, 20243.30003.36003.30003.36003.2399500
Jul 29, 20243.17003.40003.11003.40003.2785800
Jul 26, 20243.30003.30003.30003.30003.1820-
Jul 25, 20243.30003.30003.30003.30003.1820-
Jul 24, 20243.30003.30003.30003.30003.1820-
Jul 23, 20243.30003.30003.30003.30003.1820400
Jul 22, 20243.76003.76003.50003.50003.3749200
Jul 19, 20243.25003.25003.25003.25003.1338-
Jul 18, 20243.20003.25003.20003.25003.13382,900
Jul 17, 20243.33003.33003.33003.33003.2110-
Jul 16, 20243.33003.33003.33003.33003.2110300
Jul 15, 20243.18003.18003.18003.18003.06631,000
Jul 12, 20243.84003.84003.56003.56003.4327900
Jul 11, 20243.65003.65003.51003.65003.5195800
Jul 10, 20243.67003.67003.67003.67003.5388-
Jul 9, 20243.67003.67003.67003.67003.5388-
Jul 8, 20243.67003.67003.67003.67003.5388-
Jul 5, 20243.67003.67003.67003.67003.5388-
Jul 3, 20243.67003.67003.67003.67003.5388700
Jul 2, 20243.43003.43003.43003.43003.3074-
Jul 1, 20243.43003.43003.43003.43003.3074-
Jun 28, 20243.35003.43003.35003.43003.30741,600
Jun 27, 20243.21003.54003.21003.54003.41341,500
Jun 26, 20243.34003.60003.34003.60003.47131,400
Jun 25, 20243.31003.31003.31003.31003.1917-
Jun 24, 20243.31003.31003.31003.31003.1917500
Jun 21, 20243.59003.59003.59003.59003.4617600
Jun 20, 20243.60003.61003.60003.61003.4809500
Jun 18, 20243.55003.64003.43003.54003.41342,800
Jun 17, 20243.20003.54003.20003.54003.41341,000
Jun 14, 20243.30003.30003.30003.30003.18201,700
Jun 13, 20243.10003.10003.10003.10002.9892-
Jun 12, 20243.10003.10003.10003.10002.9892-
Jun 11, 20243.10003.10003.10003.10002.9892300
Jun 10, 20242.84002.87002.79002.87002.76741,700
Jun 7, 20243.04003.16002.88002.88002.7770600
Jun 6, 20242.92002.92002.92002.92002.8156-
Jun 5, 20242.92002.92002.92002.92002.8156200
Jun 4, 20242.96002.96002.96002.96002.8542-
Jun 3, 20242.79003.09002.79002.96002.85421,200
May 31, 20242.98002.98002.84002.84002.7385200
May 30, 20243.01003.01003.01003.01002.9024200
May 29, 20243.38003.38003.38003.38003.2592100
May 28, 20243.38003.38003.38003.38003.2592200
May 24, 20243.55003.55003.55003.55003.4231200
May 23, 20243.51003.51003.30003.30003.1820400
May 22, 20243.33003.52003.33003.51003.38452,500
May 21, 20243.42003.42003.42003.42003.2977300
May 20, 20243.81003.81003.58003.58003.4520300
May 17, 20243.45003.45003.45003.45003.3267-
May 16, 20243.30003.45003.30003.45003.3267700
May 15, 20243.35003.40003.31003.34003.220626,800
May 14, 20243.47003.47003.31003.31003.19173,700
May 13, 20243.59003.59003.35003.38003.25922,700
May 10, 20243.42003.42003.42003.42003.2977-
May 9, 20243.41003.61003.20003.42003.29774,800
May 8, 20243.41003.42003.11003.29003.17243,900
May 7, 20243.50003.50003.25003.34003.22064,400

Related Tickers

PPASF Pick n Pay Stores Limited
1.3198
0.00%
 
M01.SI Metro Holdings Limited
0.3750
0.00%
 
GMAT3.SA Grupo Mateus S.A.
7.68
-0.26%
 
CRFB3.SA Atacadão S.A.
8.68
+2.00%
 
MYR.AX Myer Holdings Limited
0.7250
+4.32%
 
6808.HK Sun Art Retail Group Limited
1.890
+0.53%