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

OTC Markets OTCPK - Delayed Quote USD

Woolworths Group Limited (WOLWF)

20.20
0.00
(0.00%)
At close: May 5 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202520.2020.2020.2020.2020.20-
May 2, 202520.2020.2020.2020.2020.20-
May 1, 202520.2020.2020.2020.2020.20-
Apr 30, 202520.2020.2020.2020.2020.20-
Apr 29, 202520.2020.2020.2020.2020.20-
Apr 28, 202520.2020.2020.2020.2020.20-
Apr 25, 202520.2020.2020.2020.2020.20-
Apr 24, 202520.2020.2020.2020.2020.20-
Apr 23, 202520.2020.2020.2020.2020.20-
Apr 22, 202520.2020.2020.2020.2020.20-
Apr 21, 202520.2020.2020.2020.2020.20500
Apr 17, 202520.6020.6020.6020.6020.60-
Apr 16, 202520.6020.6020.6020.6020.60300
Apr 15, 202521.3621.3621.3621.3621.36-
Apr 14, 202521.3621.3621.3621.3621.36300
Apr 11, 202518.2918.2918.2918.2918.2910,000
Apr 10, 202520.1620.1620.1620.1620.16-
Apr 9, 202520.1620.1620.1620.1620.16-
Apr 8, 202520.1620.1620.1620.1620.16-
Apr 7, 202520.1620.1620.1620.1620.16200
Apr 4, 202517.5417.5417.5417.5417.541,700
Apr 3, 202518.5318.5318.5318.5318.53-
Apr 2, 202518.5318.5318.5318.5318.53-
Apr 1, 202518.5318.5318.5318.5318.53-
Mar 31, 202518.5318.5318.5318.5318.53-
Mar 28, 202518.5318.5318.5318.5318.53-
Mar 27, 202518.5318.5318.5318.5318.53800
Mar 26, 202516.5516.5516.5516.5516.55-
Mar 25, 202516.5516.5516.5516.5516.55-
Mar 24, 202516.5516.5516.5516.5516.55-
Mar 21, 202516.5516.5516.5516.5516.55-
Mar 20, 202516.5516.5516.5516.5516.55-
Mar 19, 202516.5516.5516.5516.5516.55-
Mar 18, 202516.5516.5516.5516.5516.55900
Mar 17, 202517.0017.0017.0017.0017.00-
Mar 14, 202517.0017.0017.0017.0017.00-
Mar 13, 202517.0017.0017.0017.0017.007,000
Mar 12, 202518.6018.6018.6018.6018.60-
Mar 11, 202518.6018.6018.6018.6018.60200
Mar 10, 202516.6516.6516.6516.6516.65-
Mar 7, 202516.6516.6516.6516.6516.65-
Mar 6, 202516.6516.6516.6516.6516.65200
Mar 5, 2025 0.349 Dividend
Mar 5, 202519.6819.6819.6819.6819.68-
Mar 4, 202519.6819.6819.6819.6819.33-
Mar 3, 202519.6819.6819.6819.6819.33-
Feb 28, 202519.6819.6819.6819.6819.33-
Feb 27, 202519.6819.6819.6819.6819.33-
Feb 26, 202519.6819.6819.6819.6819.33400
Feb 25, 202518.3318.3318.3318.3318.00-
Feb 24, 202518.3318.3318.3318.3318.00-
Feb 21, 202518.3318.3318.3318.3318.00-
Feb 20, 202518.3318.3318.3318.3318.00-
Feb 19, 202518.3318.3318.3318.3318.00-
Feb 18, 202518.3318.3318.3318.3318.00-
Feb 14, 202518.3318.3318.3318.3318.00200
Feb 13, 202518.9618.9618.9618.9618.62-
Feb 12, 202518.9618.9618.9618.9618.62-
Feb 11, 202518.9618.9618.9618.9618.62500
Feb 10, 202518.7718.7718.7718.7718.44-
Feb 7, 202518.7718.7718.7718.7718.44200
Feb 6, 202518.5618.5618.5618.5618.23300
Feb 5, 202518.0018.0018.0018.0017.687,900
Feb 4, 202517.0917.0917.0917.0916.79-
Feb 3, 202517.8017.8017.0917.0916.791,200
Jan 31, 202520.2120.2120.2120.2119.85-
Jan 30, 202520.2120.2120.2120.2119.85-
Jan 29, 202520.2120.2120.2120.2119.85-
Jan 28, 202520.2120.2120.2120.2119.85100
Jan 27, 202519.1019.1019.1019.1018.76-
Jan 24, 202519.1019.1019.1019.1018.76100
Jan 23, 202517.9817.9817.9817.9817.66-
Jan 22, 202517.9817.9817.9817.9817.66-
Jan 21, 202517.9817.9817.9817.9817.66-
Jan 17, 202517.9817.9817.9817.9817.66-
Jan 16, 202517.9817.9817.9817.9817.66-
Jan 15, 202517.9817.9817.9817.9817.66-
Jan 14, 202519.1019.1017.9817.9817.661,700
Jan 13, 202517.7517.7517.7517.7517.44-
Jan 10, 202517.7517.7517.7517.7517.443,000
Jan 8, 202520.3220.3220.3220.3219.96-
Jan 7, 202520.3220.3220.3220.3219.96-
Jan 6, 202520.3220.3220.3220.3219.96300
Jan 3, 202517.3017.3017.3017.3016.99-
Jan 2, 202517.3017.3017.3017.3016.99-
Dec 31, 202417.3017.3017.3017.3016.99600
Dec 30, 202418.0018.0018.0018.0017.68-
Dec 27, 202418.0018.0018.0018.0017.68200
Dec 26, 202418.7018.7018.7018.7018.37300
Dec 24, 202418.7518.7518.7518.7518.42-
Dec 23, 202420.2020.2018.7518.7518.423,200
Dec 20, 202418.6318.6318.6318.6318.30200
Dec 19, 202418.8018.8018.8018.8018.47-
Dec 18, 202418.8018.8018.8018.8018.47-
Dec 17, 202418.8018.8018.8018.8018.47-
Dec 16, 202419.4819.4818.8018.8018.47400
Dec 13, 202419.2819.2819.2819.2818.943,400
Dec 12, 202418.7518.7518.7518.7518.42-
Dec 11, 202418.7518.7518.7518.7518.422,200
Dec 10, 202417.7917.7917.7917.7917.47-
Dec 9, 202417.7917.7917.7917.7917.47-
Dec 6, 202417.7917.7917.7917.7917.47-
Dec 5, 202417.7917.7917.7917.7917.47-
Dec 4, 202417.7917.7917.7917.7917.47200
Dec 3, 202419.4219.4219.4219.4219.08100
Dec 2, 202418.9018.9018.9018.9018.56-
Nov 29, 202418.9018.9018.9018.9018.56-
Nov 27, 202418.9018.9018.9018.9018.56-
Nov 26, 202418.9018.9018.9018.9018.56-
Nov 25, 202418.9018.9318.9018.9018.561,700
Nov 22, 202418.3418.3418.3418.3418.01-
Nov 21, 202418.3418.3418.3418.3418.01-
Nov 20, 202418.3018.3418.3018.3418.017,400
Nov 19, 202421.5421.5421.5421.5421.16-
Nov 18, 202421.5421.5421.5421.5421.16-
Nov 15, 202421.5421.5421.5421.5421.16-
Nov 14, 202421.5421.5421.5421.5421.16-
Nov 13, 202421.5421.5421.5421.5421.16-
Nov 12, 202421.5421.5421.5421.5421.16-
Nov 11, 202421.5421.5421.5421.5421.16-
Nov 8, 202421.5421.5421.5421.5421.16-
Nov 7, 202421.5421.5421.5421.5421.16-
Nov 6, 202421.5421.5421.5421.5421.16-
Nov 5, 202421.5421.5421.5421.5421.16-
Nov 4, 202421.5421.5421.5421.5421.16-
Nov 1, 202421.5421.5421.5421.5421.16-
Oct 31, 202421.5421.5421.5421.5421.16-
Oct 30, 202421.5421.5421.5421.5421.16-
Oct 29, 202421.5421.5421.5421.5421.16-
Oct 28, 202421.5421.5421.5421.5421.16100
Oct 25, 202420.7220.7220.7220.7220.35-
Oct 24, 202420.7220.7220.7220.7220.35-
Oct 23, 202420.7220.7220.7220.7220.35-
Oct 22, 202420.7220.7220.7220.7220.35-
Oct 21, 202420.7220.7220.7220.7220.35-
Oct 18, 202420.7220.7220.7220.7220.35-
Oct 17, 202420.7220.7220.7220.7220.35-
Oct 16, 202422.4022.9020.7220.7220.351,500
Oct 15, 202421.8521.8521.8521.8521.46900
Oct 14, 202421.8521.8521.8521.8521.46-
Oct 11, 202421.8521.8521.8521.8521.46-
Oct 10, 202421.8521.8521.8521.8521.46-
Oct 9, 202421.8521.8521.8521.8521.46-
Oct 8, 202421.8521.8521.8521.8521.46-
Oct 7, 202421.8521.8521.8521.8521.463,500
Oct 4, 202421.8521.8521.8521.8521.46-
Oct 3, 202421.8521.8521.8521.8521.46-
Oct 2, 202421.8521.8521.8521.8521.46-
Oct 1, 202421.8521.8521.8521.8521.46-
Sep 30, 202421.8521.8521.8521.8521.46-
Sep 27, 202421.8521.8521.8521.8521.46100
Sep 26, 202422.0022.0022.0022.0021.61-
Sep 25, 202422.0022.0022.0022.0021.61500
Sep 24, 202423.5723.5723.5723.5723.15100
Sep 23, 202421.2921.2921.2921.2920.912,800
Sep 20, 202424.2624.2624.2624.2623.832,900
Sep 19, 202424.2624.2624.2624.2623.83-
Sep 18, 202424.2624.2624.2624.2623.83-
Sep 17, 202424.2624.2624.2624.2623.836,000
Sep 16, 202424.2624.2624.2624.2623.83-
Sep 13, 202424.2624.2624.2624.2623.83-
Sep 12, 202424.2624.2624.2624.2623.83-
Sep 11, 202424.2624.2624.2624.2623.83500
Sep 10, 202422.5022.5022.5022.5022.10-
Sep 9, 202422.5022.5022.5022.5022.10-
Sep 6, 202422.5022.5022.5022.5022.10-
Sep 5, 202422.5022.5022.5022.5022.10-
Sep 4, 202422.5022.5022.5022.5022.10-
Sep 3, 2024 0.942 Dividend
Sep 3, 202422.5022.5022.5022.5022.10-
Aug 30, 202422.5422.5422.5022.5021.181,100
Aug 29, 202422.2122.2122.2122.2120.90-
Aug 28, 202422.2122.2122.2122.2120.90-
Aug 27, 202422.2122.2122.2122.2120.90-
Aug 26, 202422.2122.2122.2122.2120.90-
Aug 23, 202422.2122.2122.2122.2120.90-
Aug 22, 202422.2122.2122.2122.2120.90-
Aug 21, 202422.2122.2122.2122.2120.90-
Aug 20, 202422.2122.2122.2122.2120.90-
Aug 19, 202422.2122.2122.2122.2120.90-
Aug 16, 202422.2122.2122.2122.2120.90-
Aug 15, 202422.2122.2122.2122.2120.90-
Aug 14, 202422.2122.2122.2122.2120.90-
Aug 13, 202422.2122.2122.2122.2120.90-
Aug 12, 202422.2122.2122.2122.2120.905,500
Aug 9, 202421.3521.3521.3521.3520.09-
Aug 8, 202421.3521.3521.3521.3520.09-
Aug 7, 202421.3521.3521.3521.3520.094,400
Aug 6, 202421.3421.3421.3421.3420.08100
Aug 5, 202422.0422.0422.0422.0420.74-
Aug 2, 202422.0422.0422.0422.0420.74200
Aug 1, 202423.4123.4123.4123.4122.03-
Jul 31, 202423.4123.4123.4123.4122.03-
Jul 30, 202422.0023.4122.0023.4122.03800
Jul 29, 202422.4022.4022.4022.4021.08600
Jul 26, 202421.6521.6521.6521.6520.38-
Jul 25, 202421.6521.6521.6521.6520.38-
Jul 24, 202423.5623.5621.6521.6520.381,000
Jul 23, 202423.5223.5223.5223.5222.142,200
Jul 22, 202423.5223.5223.5223.5222.14700
Jul 19, 202425.2625.2625.2625.2623.77-
Jul 18, 202425.2625.2625.2625.2623.77-
Jul 17, 202425.2625.2625.2625.2623.77100
Jul 16, 202421.9521.9521.9521.9520.66-
Jul 15, 202421.9521.9521.9521.9520.66-
Jul 12, 202421.9521.9521.9521.9520.66-
Jul 11, 202421.9521.9521.9521.9520.66100
Jul 10, 202423.1923.4723.1923.4722.09200
Jul 9, 202422.7522.7522.7522.7521.41-
Jul 8, 202422.7522.7522.7522.7521.412,000
Jul 5, 202422.7522.7522.7522.7521.41-
Jul 3, 202422.7522.7522.7522.7521.41-
Jul 2, 202422.7522.7522.7522.7521.41-
Jul 1, 202422.7522.7522.7522.7521.41100
Jun 28, 202423.6423.6423.6423.6422.25-
Jun 27, 202423.6423.6423.6423.6422.25-
Jun 26, 202423.6423.6423.6423.6422.25700
Jun 25, 202423.0123.0122.1422.1420.841,500
Jun 24, 202422.1422.1422.1422.1420.84-
Jun 21, 202422.1422.1422.1422.1420.84-
Jun 20, 202421.1022.2121.1022.1420.8415,000
Jun 18, 202421.7221.7221.7221.7220.442,300
Jun 17, 202421.1721.1721.1721.1719.92-
Jun 14, 202421.1721.1721.1721.1719.92200
Jun 13, 202421.3921.3921.3921.3920.13400
Jun 12, 202421.3921.3921.3921.3920.13100
Jun 11, 202421.3921.3921.3921.3920.132,400
Jun 10, 202421.0521.0521.0521.0519.81-
Jun 7, 202421.0521.0521.0521.0519.81200
Jun 6, 202420.1720.1720.1720.1718.98-
Jun 5, 202420.1720.1720.1720.1718.983,100
Jun 4, 202420.2920.2920.1720.1718.98500
Jun 3, 202420.3120.3120.3120.3119.11500
May 31, 202420.5820.5820.5820.5819.37-
May 30, 202420.5820.5820.5820.5819.372,800
May 29, 202419.9819.9819.9819.9818.802,900
May 28, 202420.4320.4320.4320.4319.23-
May 24, 202420.4320.4320.4320.4319.23100
May 23, 202420.4320.4320.4320.4319.23-
May 22, 202420.4320.4320.4320.4319.23-
May 21, 202420.4320.4320.4320.4319.23-
May 20, 202420.4320.4320.4320.4319.23-
May 17, 202420.4320.4320.4320.4319.23-
May 16, 202420.4320.4320.4320.4319.231,500
May 15, 202420.4320.4320.4320.4319.23800
May 14, 202419.9719.9719.9719.9718.791,300
May 13, 202420.0020.0020.0020.0018.82-
May 10, 202420.0020.0020.0020.0018.82300
May 9, 202420.0020.0020.0020.0018.82-
May 8, 202420.0020.0020.0020.0018.821,200
May 7, 202419.9719.9719.9719.9718.79300
May 6, 202419.6319.6319.6319.6318.47100