OTC Markets OTCPK - Delayed Quote USD

Woolworths Group Limited (WOLWF)

17.98

0.00

(0.00%)

As of January 21 at 7:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	19.70	19.70	19.70	17.98	17.98	36
Jan 21, 2025	17.98	17.98	17.98	17.98	17.98	-
Jan 17, 2025	17.98	17.98	17.98	17.98	17.98	-
Jan 16, 2025	17.98	17.98	17.98	17.98	17.98	-
Jan 15, 2025	17.98	17.98	17.98	17.98	17.98	-
Jan 14, 2025	19.10	19.10	17.98	17.98	17.98	1,700
Jan 13, 2025	17.75	17.75	17.75	17.75	17.75	-
Jan 10, 2025	17.75	17.75	17.75	17.75	17.75	3,000
Jan 8, 2025	20.32	20.32	20.32	20.32	20.32	-
Jan 7, 2025	20.32	20.32	20.32	20.32	20.32	-
Jan 6, 2025	20.32	20.32	20.32	20.32	20.32	300
Jan 3, 2025	17.30	17.30	17.30	17.30	17.30	-
Jan 2, 2025	17.30	17.30	17.30	17.30	17.30	-
Dec 31, 2024	17.30	17.30	17.30	17.30	17.30	600
Dec 30, 2024	18.00	18.00	18.00	18.00	18.00	-
Dec 27, 2024	18.00	18.00	18.00	18.00	18.00	200
Dec 26, 2024	18.70	18.70	18.70	18.70	18.70	300
Dec 24, 2024	18.75	18.75	18.75	18.75	18.75	-
Dec 23, 2024	20.20	20.20	18.75	18.75	18.75	3,200
Dec 20, 2024	18.63	18.63	18.63	18.63	18.63	200
Dec 19, 2024	18.80	18.80	18.80	18.80	18.80	-
Dec 18, 2024	18.80	18.80	18.80	18.80	18.80	-
Dec 17, 2024	18.80	18.80	18.80	18.80	18.80	-
Dec 16, 2024	19.48	19.48	18.80	18.80	18.80	400
Dec 13, 2024	19.28	19.28	19.28	19.28	19.28	3,400
Dec 12, 2024	18.75	18.75	18.75	18.75	18.75	-
Dec 11, 2024	18.75	18.75	18.75	18.75	18.75	2,200
Dec 10, 2024	17.79	17.79	17.79	17.79	17.79	-
Dec 9, 2024	17.79	17.79	17.79	17.79	17.79	-
Dec 6, 2024	17.79	17.79	17.79	17.79	17.79	-
Dec 5, 2024	17.79	17.79	17.79	17.79	17.79	-
Dec 4, 2024	17.79	17.79	17.79	17.79	17.79	200
Dec 3, 2024	19.42	19.42	19.42	19.42	19.42	100
Dec 2, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 29, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 27, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 26, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 25, 2024	18.90	18.93	18.90	18.90	18.90	1,700
Nov 22, 2024	18.34	18.34	18.34	18.34	18.34	-
Nov 21, 2024	18.34	18.34	18.34	18.34	18.34	-
Nov 20, 2024	18.30	18.34	18.30	18.34	18.34	7,400
Nov 19, 2024	21.54	21.54	21.54	21.54	21.54	-
Nov 18, 2024	21.54	21.54	21.54	21.54	21.54	-
Nov 15, 2024	21.54	21.54	21.54	21.54	21.54	-
Nov 14, 2024	21.54	21.54	21.54	21.54	21.54	-
Nov 13, 2024	21.54	21.54	21.54	21.54	21.54	-
Nov 12, 2024	21.54	21.54	21.54	21.54	21.54	-
Nov 11, 2024	21.54	21.54	21.54	21.54	21.54	-
Nov 8, 2024	21.54	21.54	21.54	21.54	21.54	-
Nov 7, 2024	21.54	21.54	21.54	21.54	21.54	-
Nov 6, 2024	21.54	21.54	21.54	21.54	21.54	-
Nov 5, 2024	21.54	21.54	21.54	21.54	21.54	-
Nov 4, 2024	21.54	21.54	21.54	21.54	21.54	-
Nov 1, 2024	21.54	21.54	21.54	21.54	21.54	-
Oct 31, 2024	21.54	21.54	21.54	21.54	21.54	-
Oct 30, 2024	21.54	21.54	21.54	21.54	21.54	-
Oct 29, 2024	21.54	21.54	21.54	21.54	21.54	-
Oct 28, 2024	21.54	21.54	21.54	21.54	21.54	100
Oct 25, 2024	20.72	20.72	20.72	20.72	20.72	-
Oct 24, 2024	20.72	20.72	20.72	20.72	20.72	-
Oct 23, 2024	20.72	20.72	20.72	20.72	20.72	-
Oct 22, 2024	20.72	20.72	20.72	20.72	20.72	-
Oct 21, 2024	20.72	20.72	20.72	20.72	20.72	-
Oct 18, 2024	20.72	20.72	20.72	20.72	20.72	-
Oct 17, 2024	20.72	20.72	20.72	20.72	20.72	-
Oct 16, 2024	22.40	22.90	20.72	20.72	20.72	1,500
Oct 15, 2024	21.85	21.85	21.85	21.85	21.85	900
Oct 14, 2024	21.85	21.85	21.85	21.85	21.85	-
Oct 11, 2024	21.85	21.85	21.85	21.85	21.85	-
Oct 10, 2024	21.85	21.85	21.85	21.85	21.85	-
Oct 9, 2024	21.85	21.85	21.85	21.85	21.85	-
Oct 8, 2024	21.85	21.85	21.85	21.85	21.85	-
Oct 7, 2024	21.85	21.85	21.85	21.85	21.85	3,500
Oct 4, 2024	21.85	21.85	21.85	21.85	21.85	-
Oct 3, 2024	21.85	21.85	21.85	21.85	21.85	-
Oct 2, 2024	21.85	21.85	21.85	21.85	21.85	-
Oct 1, 2024	21.85	21.85	21.85	21.85	21.85	-
Sep 30, 2024	21.85	21.85	21.85	21.85	21.85	-
Sep 27, 2024	21.85	21.85	21.85	21.85	21.85	100
Sep 26, 2024	22.00	22.00	22.00	22.00	22.00	-
Sep 25, 2024	22.00	22.00	22.00	22.00	22.00	500
Sep 24, 2024	23.57	23.57	23.57	23.57	23.57	100
Sep 23, 2024	21.29	21.29	21.29	21.29	21.29	2,800
Sep 20, 2024	24.26	24.26	24.26	24.26	24.26	2,900
Sep 19, 2024	24.26	24.26	24.26	24.26	24.26	-
Sep 18, 2024	24.26	24.26	24.26	24.26	24.26	-
Sep 17, 2024	24.26	24.26	24.26	24.26	24.26	6,000
Sep 16, 2024	24.26	24.26	24.26	24.26	24.26	-
Sep 13, 2024	24.26	24.26	24.26	24.26	24.26	-
Sep 12, 2024	24.26	24.26	24.26	24.26	24.26	-
Sep 11, 2024	24.26	24.26	24.26	24.26	24.26	500
Sep 10, 2024	22.50	22.50	22.50	22.50	22.50	-
Sep 9, 2024	22.50	22.50	22.50	22.50	22.50	-
Sep 6, 2024	22.50	22.50	22.50	22.50	22.50	-
Sep 5, 2024	22.50	22.50	22.50	22.50	22.50	-
Sep 4, 2024	22.50	22.50	22.50	22.50	22.50	-
Sep 3, 2024	0.94 Dividend
Sep 3, 2024	22.50	22.50	22.50	22.50	22.50	-
Aug 30, 2024	22.54	22.54	22.50	22.50	21.56	1,100
Aug 29, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 28, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 27, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 26, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 23, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 22, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 21, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 20, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 19, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 16, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 15, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 14, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 13, 2024	22.21	22.21	22.21	22.21	21.28	-
Aug 12, 2024	22.21	22.21	22.21	22.21	21.28	5,500
Aug 9, 2024	21.35	21.35	21.35	21.35	20.46	-
Aug 8, 2024	21.35	21.35	21.35	21.35	20.46	-
Aug 7, 2024	21.35	21.35	21.35	21.35	20.46	4,400
Aug 6, 2024	21.34	21.34	21.34	21.34	20.45	100
Aug 5, 2024	22.04	22.04	22.04	22.04	21.12	-
Aug 2, 2024	22.04	22.04	22.04	22.04	21.12	200
Aug 1, 2024	23.41	23.41	23.41	23.41	22.43	-
Jul 31, 2024	23.41	23.41	23.41	23.41	22.43	-
Jul 30, 2024	22.00	23.41	22.00	23.41	22.43	800
Jul 29, 2024	22.40	22.40	22.40	22.40	21.46	600
Jul 26, 2024	21.65	21.65	21.65	21.65	20.74	-
Jul 25, 2024	21.65	21.65	21.65	21.65	20.74	-
Jul 24, 2024	23.56	23.56	21.65	21.65	20.74	1,000
Jul 23, 2024	23.52	23.52	23.52	23.52	22.54	2,200
Jul 22, 2024	23.52	23.52	23.52	23.52	22.54	700
Jul 19, 2024	25.26	25.26	25.26	25.26	24.20	-
Jul 18, 2024	25.26	25.26	25.26	25.26	24.20	-
Jul 17, 2024	25.26	25.26	25.26	25.26	24.20	100
Jul 16, 2024	21.95	21.95	21.95	21.95	21.03	-
Jul 15, 2024	21.95	21.95	21.95	21.95	21.03	-
Jul 12, 2024	21.95	21.95	21.95	21.95	21.03	-
Jul 11, 2024	21.95	21.95	21.95	21.95	21.03	100
Jul 10, 2024	23.19	23.47	23.19	23.47	22.49	200
Jul 9, 2024	22.75	22.75	22.75	22.75	21.80	-
Jul 8, 2024	22.75	22.75	22.75	22.75	21.80	2,000
Jul 5, 2024	22.75	22.75	22.75	22.75	21.80	-
Jul 3, 2024	22.75	22.75	22.75	22.75	21.80	-
Jul 2, 2024	22.75	22.75	22.75	22.75	21.80	-
Jul 1, 2024	22.75	22.75	22.75	22.75	21.80	100
Jun 28, 2024	23.64	23.64	23.64	23.64	22.65	-
Jun 27, 2024	23.64	23.64	23.64	23.64	22.65	-
Jun 26, 2024	23.64	23.64	23.64	23.64	22.65	700
Jun 25, 2024	23.01	23.01	22.14	22.14	21.21	1,500
Jun 24, 2024	22.14	22.14	22.14	22.14	21.21	-
Jun 21, 2024	22.14	22.14	22.14	22.14	21.21	-
Jun 20, 2024	21.10	22.21	21.10	22.14	21.21	15,000
Jun 18, 2024	21.72	21.72	21.72	21.72	20.81	2,300
Jun 17, 2024	21.17	21.17	21.17	21.17	20.28	-
Jun 14, 2024	21.17	21.17	21.17	21.17	20.28	200
Jun 13, 2024	21.39	21.39	21.39	21.39	20.49	400
Jun 12, 2024	21.39	21.39	21.39	21.39	20.49	100
Jun 11, 2024	21.39	21.39	21.39	21.39	20.49	2,400
Jun 10, 2024	21.05	21.05	21.05	21.05	20.17	-
Jun 7, 2024	21.05	21.05	21.05	21.05	20.17	200
Jun 6, 2024	20.17	20.17	20.17	20.17	19.33	-
Jun 5, 2024	20.17	20.17	20.17	20.17	19.33	3,100
Jun 4, 2024	20.29	20.29	20.17	20.17	19.33	500
Jun 3, 2024	20.31	20.31	20.31	20.31	19.46	500
May 31, 2024	20.58	20.58	20.58	20.58	19.72	-
May 30, 2024	20.58	20.58	20.58	20.58	19.72	2,800
May 29, 2024	19.98	19.98	19.98	19.98	19.14	2,900
May 28, 2024	20.43	20.43	20.43	20.43	19.57	-
May 24, 2024	20.43	20.43	20.43	20.43	19.57	100
May 23, 2024	20.43	20.43	20.43	20.43	19.57	-
May 22, 2024	20.43	20.43	20.43	20.43	19.57	-
May 21, 2024	20.43	20.43	20.43	20.43	19.57	-
May 20, 2024	20.43	20.43	20.43	20.43	19.57	-
May 17, 2024	20.43	20.43	20.43	20.43	19.57	-
May 16, 2024	20.43	20.43	20.43	20.43	19.57	1,500
May 15, 2024	20.43	20.43	20.43	20.43	19.57	800
May 14, 2024	19.97	19.97	19.97	19.97	19.13	1,300
May 13, 2024	20.00	20.00	20.00	20.00	19.16	-
May 10, 2024	20.00	20.00	20.00	20.00	19.16	300
May 9, 2024	20.00	20.00	20.00	20.00	19.16	-
May 8, 2024	20.00	20.00	20.00	20.00	19.16	1,200
May 7, 2024	19.97	19.97	19.97	19.97	19.13	300
May 6, 2024	19.63	19.63	19.63	19.63	18.81	100
May 3, 2024	19.62	19.62	19.62	19.62	18.80	-
May 2, 2024	19.69	19.69	19.62	19.62	18.80	1,600
May 1, 2024	20.33	20.33	20.33	20.33	19.48	1,200
Apr 30, 2024	21.28	21.28	21.28	21.28	20.39	-
Apr 29, 2024	21.28	21.28	21.28	21.28	20.39	200
Apr 26, 2024	21.27	21.27	21.27	21.27	20.38	-
Apr 25, 2024	21.27	21.27	21.27	21.27	20.38	100
Apr 24, 2024	20.43	20.43	20.43	20.43	19.57	9,000
Apr 23, 2024	21.07	21.07	21.07	21.07	20.19	300
Apr 22, 2024	20.43	20.43	20.43	20.43	19.57	400
Apr 19, 2024	20.43	20.43	20.43	20.43	19.57	-
Apr 18, 2024	20.43	20.43	20.43	20.43	19.57	900
Apr 17, 2024	19.96	19.96	19.96	19.96	19.12	3,100
Apr 16, 2024	19.96	19.96	19.96	19.96	19.12	800
Apr 15, 2024	21.00	21.00	21.00	21.00	20.12	100
Apr 12, 2024	21.00	21.00	21.00	21.00	20.12	300
Apr 11, 2024	20.82	20.82	20.82	20.82	19.95	-
Apr 10, 2024	22.04	22.04	20.82	20.82	19.95	500
Apr 9, 2024	21.32	21.70	21.32	21.70	20.79	700
Apr 8, 2024	21.00	21.00	21.00	21.00	20.12	100
Apr 5, 2024	21.01	21.01	21.01	21.01	20.13	-
Apr 4, 2024	21.01	21.01	21.01	21.01	20.13	-
Apr 3, 2024	21.01	21.01	21.01	21.01	20.13	2,000
Apr 2, 2024	22.06	22.06	22.06	22.06	21.14	-
Apr 1, 2024	22.06	22.06	22.06	22.06	21.14	-
Mar 28, 2024	22.06	22.06	22.06	22.06	21.14	1,600
Mar 27, 2024	21.12	21.12	21.12	21.12	20.24	700
Mar 26, 2024	21.46	21.46	21.25	21.25	20.36	6,500
Mar 25, 2024	20.78	20.78	20.78	20.78	19.91	-
Mar 22, 2024	20.78	20.78	20.78	20.78	19.91	1,600
Mar 21, 2024	20.78	20.78	20.78	20.78	19.91	-
Mar 20, 2024	20.78	20.78	20.78	20.78	19.91	1,200
Mar 19, 2024	20.78	20.78	20.78	20.78	19.91	-
Mar 18, 2024	20.78	20.78	20.78	20.78	19.91	100
Mar 15, 2024	20.26	20.26	20.26	20.26	19.41	400
Mar 14, 2024	21.03	21.45	21.03	21.20	20.31	3,500
Mar 13, 2024	21.42	21.42	21.42	21.42	20.52	100
Mar 12, 2024	21.21	21.21	21.21	21.21	20.32	-
Mar 11, 2024	21.21	21.21	21.21	21.21	20.32	1,400
Mar 8, 2024	21.21	21.21	21.21	21.21	20.32	-
Mar 7, 2024	21.21	21.21	21.21	21.21	20.32	-
Mar 6, 2024	21.21	21.21	21.21	21.21	20.32	1,800
Mar 5, 2024	21.22	21.22	21.22	21.22	20.33	-
Mar 4, 2024	21.22	21.22	21.22	21.22	20.33	200
Mar 1, 2024	20.87	20.87	20.87	20.87	20.00	1,800
Feb 29, 2024	20.77	20.77	20.77	20.77	19.90	700
Feb 28, 2024	0.44 Dividend
Feb 28, 2024	21.65	21.65	21.65	21.65	20.74	-
Feb 27, 2024	21.65	21.65	21.65	21.65	20.32	9,000
Feb 26, 2024	21.51	21.51	21.51	21.51	20.19	800
Feb 23, 2024	22.49	22.49	22.49	22.49	21.11	-
Feb 22, 2024	22.49	22.49	22.49	22.49	21.11	-
Feb 21, 2024	22.49	22.49	22.49	22.49	21.11	-
Feb 20, 2024	22.49	22.49	22.49	22.49	21.11	-
Feb 16, 2024	22.49	22.49	22.49	22.49	21.11	-
Feb 15, 2024	22.49	22.49	22.49	22.49	21.11	-
Feb 14, 2024	22.49	22.49	22.49	22.49	21.11	-
Feb 13, 2024	22.49	22.49	22.49	22.49	21.11	-
Feb 12, 2024	22.49	22.49	22.49	22.49	21.11	100
Feb 9, 2024	22.34	23.90	22.34	23.90	22.43	400
Feb 8, 2024	23.72	23.72	23.72	23.72	22.27	-
Feb 7, 2024	22.91	23.72	22.91	23.72	22.27	900
Feb 6, 2024	23.01	23.01	23.01	23.01	21.60	2,400
Feb 5, 2024	23.28	23.28	23.28	23.28	21.85	400
Feb 2, 2024	22.95	23.80	22.95	23.80	22.34	500
Feb 1, 2024	23.24	23.24	23.24	23.24	21.81	-
Jan 31, 2024	23.24	23.24	23.24	23.24	21.81	300
Jan 30, 2024	23.88	23.88	23.88	23.88	22.42	-
Jan 29, 2024	23.88	23.88	23.88	23.88	22.42	1,400
Jan 26, 2024	23.28	23.28	23.28	23.28	21.85	100
Jan 25, 2024	23.28	23.28	23.28	23.28	21.85	1,100
Jan 24, 2024	23.28	23.28	23.28	23.28	21.85	-
Jan 23, 2024	23.28	23.28	23.28	23.28	21.85	-

CPPCY CP ALL Public Company Limited

17.28

0.00%

CRERF Carrefour SA

14.19

0.00%

KKOYY Kesko Oyj

9.33

-0.11%

WNGRF George Weston Limited

152.32

0.00%

AHODF Koninklijke Ahold Delhaize N.V.

36.35

+3.03%

MTRAF Metro Inc.

63.17

+0.33%

CLEGF Coles Group Limited

11.02

0.00%

2OF.F Coles Group Limited

11.30

-0.88%

YHNF.TA M.Yochananof and Sons (1988) Ltd

24,890.00

-0.52%

JSAIY J Sainsbury plc

12.74

-1.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Woolworths Group Limited (WOLWF)

Related Tickers