Woolworths Group Ltd (WOW.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 39.38 | 40.32 | 39.27 | 40.28 | +0.17% | 2,054,920 |
| 2026-08-06 | 40.00 | 40.40 | 39.86 | 40.21 | -0.02% | 1,866,919 |
| 2026-08-05 | 40.16 | 40.37 | 39.75 | 40.22 | +0.00% | 1,676,392 |
| 2026-08-04 | 39.93 | 40.22 | 39.73 | 40.22 | +0.20% | 2,106,401 |
| 2026-08-03 | 39.67 | 40.18 | 39.50 | 40.14 | +0.93% | 1,760,951 |
| 2026-07-31 | 40.40 | 40.40 | 39.72 | 39.77 | -1.73% | 2,596,003 |
| 2026-07-30 | 40.55 | 40.70 | 39.98 | 40.47 | -0.20% | 2,590,520 |
| 2026-07-29 | 40.15 | 40.92 | 40.04 | 40.55 | +1.91% | 2,972,827 |
| 2026-07-28 | 39.06 | 39.93 | 38.81 | 39.79 | +0.89% | 1,784,919 |
| 2026-07-27 | 39.36 | 39.44 | 38.88 | 39.44 | +0.66% | 1,312,874 |
| 2026-07-24 | 39.13 | 39.38 | 38.66 | 39.18 | +0.67% | 2,378,788 |
| 2026-07-23 | 39.49 | 39.49 | 38.66 | 38.92 | -0.89% | 2,329,062 |
| 2026-07-22 | 38.87 | 39.27 | 38.59 | 39.27 | -0.53% | 1,420,526 |
| 2026-07-21 | 39.42 | 39.60 | 39.26 | 39.48 | +0.38% | 1,887,568 |
| 2026-07-20 | 39.20 | 39.49 | 39.01 | 39.33 | +0.33% | 1,475,183 |
| 2026-07-17 | 39.47 | 39.92 | 39.10 | 39.20 | +0.31% | 2,529,028 |
| 2026-07-16 | 39.05 | 39.45 | 38.46 | 39.08 | -0.69% | 1,954,129 |
| 2026-07-15 | 39.08 | 39.35 | 38.86 | 39.35 | -0.20% | 1,550,404 |
| 2026-07-14 | 38.97 | 39.63 | 38.91 | 39.43 | -1.03% | 1,330,309 |
| 2026-07-13 | 39.73 | 39.99 | 39.52 | 39.84 | -0.80% | 1,992,622 |
| 2026-07-10 | 40.01 | 40.19 | 39.77 | 40.16 | -0.69% | 1,533,790 |
| 2026-07-09 | 39.85 | 40.44 | 39.79 | 40.44 | +1.35% | 1,716,463 |
| 2026-07-08 | 39.63 | 39.91 | 39.43 | 39.90 | +1.22% | 1,816,445 |
| 2026-07-07 | 39.25 | 39.43 | 38.98 | 39.42 | +0.13% | 1,122,700 |
| 2026-07-06 | 39.50 | 39.81 | 39.09 | 39.37 | -1.03% | 1,225,255 |
| 2026-07-03 | 39.55 | 40.14 | 39.33 | 39.78 | +1.09% | 1,406,350 |
| 2026-07-02 | 38.78 | 39.47 | 38.63 | 39.35 | +0.10% | 2,879,516 |
| 2026-07-01 | 39.67 | 39.90 | 38.75 | 39.31 | -1.80% | 3,008,386 |
| 2026-06-30 | 40.50 | 40.60 | 39.97 | 40.03 | -1.28% | 2,447,455 |
| 2026-06-29 | 40.15 | 40.75 | 40.04 | 40.55 | +0.77% | 1,737,667 |
| 2026-06-26 | 39.80 | 40.24 | 39.52 | 40.24 | +0.75% | 1,677,574 |
| 2026-06-25 | 39.50 | 40.09 | 39.43 | 39.94 | +1.45% | 2,464,394 |
| 2026-06-24 | 38.81 | 39.38 | 38.76 | 39.37 | +1.63% | 3,127,670 |
| 2026-06-23 | 38.60 | 38.80 | 38.40 | 38.74 | +0.49% | 2,019,982 |
| 2026-06-22 | 38.01 | 38.55 | 38.01 | 38.55 | +0.60% | 1,438,982 |
| 2026-06-19 | 38.20 | 38.42 | 37.92 | 38.32 | +0.52% | 5,103,756 |
| 2026-06-18 | 37.75 | 38.30 | 37.70 | 38.12 | +0.90% | 3,777,467 |
| 2026-06-17 | 37.99 | 38.20 | 37.73 | 37.78 | -1.25% | 2,278,310 |
| 2026-06-16 | 38.01 | 38.28 | 37.88 | 38.26 | +0.08% | 1,501,664 |
| 2026-06-15 | 38.19 | 38.46 | 37.95 | 38.23 | -0.26% | 3,411,482 |
| 2026-06-12 | 38.15 | 38.50 | 38.09 | 38.33 | +0.63% | 2,199,640 |
| 2026-06-11 | 37.68 | 38.09 | 37.63 | 38.09 | +1.22% | 2,377,238 |
| 2026-06-10 | 36.58 | 37.63 | 36.58 | 37.63 | +3.15% | 2,237,739 |
| 2026-06-09 | 36.00 | 36.63 | 35.90 | 36.48 | +2.21% | 2,781,321 |
| 2026-06-05 | 35.26 | 35.80 | 35.10 | 35.69 | +1.22% | 1,754,868 |
| 2026-06-04 | 35.29 | 35.59 | 35.14 | 35.26 | +0.48% | 1,427,129 |
| 2026-06-03 | 34.30 | 35.19 | 34.25 | 35.09 | +1.98% | 1,890,873 |
| 2026-06-02 | 34.71 | 35.02 | 34.26 | 34.41 | -1.85% | 2,496,839 |
| 2026-06-01 | 34.81 | 35.14 | 34.48 | 35.06 | -0.48% | 1,306,915 |
| 2026-05-29 | 35.00 | 35.23 | 34.68 | 35.23 | +0.83% | 6,130,955 |
| 2026-05-28 | 34.80 | 35.06 | 34.64 | 34.94 | +0.92% | 1,961,645 |
| 2026-05-27 | 34.27 | 34.62 | 34.23 | 34.62 | +0.38% | 1,557,724 |
| 2026-05-26 | 34.63 | 34.85 | 34.49 | 34.49 | -0.75% | 1,778,774 |
| 2026-05-25 | 34.51 | 34.96 | 34.40 | 34.75 | +0.20% | 1,129,914 |
| 2026-05-22 | 34.61 | 34.89 | 34.60 | 34.68 | +0.55% | 3,032,388 |
| 2026-05-21 | 34.58 | 34.78 | 34.44 | 34.49 | +0.17% | 1,888,934 |
| 2026-05-20 | 34.21 | 34.66 | 34.21 | 34.43 | +0.64% | 1,940,579 |
| 2026-05-19 | 34.02 | 34.77 | 33.68 | 34.21 | +3.73% | 3,050,303 |
| 2026-05-18 | 32.98 | 33.23 | 32.83 | 32.98 | +0.00% | 2,035,718 |
| 2026-05-15 | 32.57 | 33.00 | 32.56 | 32.98 | +1.35% | 1,831,910 |
| 2026-05-14 | 33.00 | 33.10 | 32.26 | 32.54 | -1.27% | 2,165,545 |
| 2026-05-13 | 32.74 | 33.01 | 32.62 | 32.96 | +0.09% | 1,742,167 |
| 2026-05-12 | 33.00 | 33.15 | 32.68 | 32.93 | -1.70% | 2,450,814 |
| 2026-05-11 | 33.52 | 33.67 | 33.39 | 33.50 | -0.30% | 1,519,917 |
| 2026-05-08 | 33.88 | 33.92 | 33.30 | 33.60 | -1.64% | 2,802,666 |
| 2026-05-07 | 33.90 | 34.16 | 33.79 | 34.16 | +0.92% | 3,327,276 |
| 2026-05-06 | 34.10 | 34.17 | 33.67 | 33.85 | -0.94% | 2,648,632 |
| 2026-05-05 | 33.80 | 34.38 | 33.65 | 34.17 | +0.83% | 2,619,401 |
| 2026-05-04 | 34.25 | 34.29 | 33.61 | 33.89 | -0.76% | 2,216,847 |
| 2026-05-01 | 33.99 | 34.77 | 33.92 | 34.15 | -0.70% | 3,440,868 |
| 2026-04-30 | 33.93 | 35.30 | 33.63 | 34.39 | -7.78% | 8,889,906 |
| 2026-04-29 | 37.39 | 37.62 | 37.14 | 37.29 | -0.56% | 2,046,614 |
| 2026-04-28 | 37.36 | 37.65 | 37.30 | 37.50 | -0.50% | 2,223,832 |
| 2026-04-27 | 37.75 | 37.86 | 37.48 | 37.69 | -0.53% | 1,169,772 |
| 2026-04-24 | 38.00 | 38.05 | 37.79 | 37.89 | +0.00% | 1,308,231 |
| 2026-04-23 | 38.00 | 38.02 | 37.31 | 37.89 | -0.68% | 2,062,225 |
| 2026-04-22 | 37.56 | 38.24 | 37.51 | 38.15 | +0.87% | 2,662,783 |
| 2026-04-21 | 37.55 | 37.86 | 37.47 | 37.82 | +0.88% | 2,067,594 |
| 2026-04-20 | 36.88 | 37.49 | 36.80 | 37.49 | +1.90% | 1,751,648 |
| 2026-04-17 | 36.77 | 36.88 | 36.37 | 36.79 | +0.05% | 3,126,654 |
| 2026-04-16 | 37.05 | 37.05 | 36.53 | 36.77 | +0.05% | 2,388,044 |
| 2026-04-15 | 37.00 | 37.09 | 36.70 | 36.75 | -0.86% | 2,805,155 |
| 2026-04-14 | 36.79 | 37.23 | 36.79 | 37.07 | -0.24% | 2,127,832 |
| 2026-04-13 | 36.98 | 37.20 | 36.86 | 37.16 | +0.90% | 2,401,251 |
| 2026-04-10 | 37.02 | 37.28 | 36.71 | 36.83 | -0.94% | 2,904,122 |
| 2026-04-09 | 37.18 | 37.50 | 36.94 | 37.18 | +1.09% | 2,438,993 |
| 2026-04-08 | 37.52 | 37.64 | 36.30 | 36.78 | -1.97% | 3,806,775 |
| 2026-04-07 | 37.17 | 37.66 | 37.16 | 37.52 | +1.38% | 2,194,338 |
| 2026-04-02 | 36.30 | 37.29 | 36.21 | 37.01 | +1.26% | 3,082,591 |
| 2026-04-01 | 36.45 | 36.62 | 36.17 | 36.55 | +0.38% | 2,856,327 |
| 2026-03-31 | 36.86 | 36.86 | 36.14 | 36.41 | -0.74% | 3,257,741 |
| 2026-03-30 | 36.25 | 36.85 | 36.18 | 36.68 | +1.19% | 2,231,224 |
| 2026-03-27 | 36.41 | 36.50 | 35.89 | 36.25 | -0.33% | 2,133,190 |
| 2026-03-26 | 36.42 | 36.74 | 36.28 | 36.37 | -0.03% | 2,022,499 |
| 2026-03-25 | 36.50 | 36.55 | 35.83 | 36.38 | +0.00% | 2,434,693 |
| 2026-03-24 | 36.60 | 36.70 | 36.08 | 36.38 | -0.27% | 2,201,448 |
| 2026-03-23 | 36.11 | 36.60 | 35.81 | 36.48 | +0.16% | 1,801,733 |
| 2026-03-20 | 36.60 | 36.90 | 36.13 | 36.42 | -0.87% | 6,011,538 |
| 2026-03-19 | 36.30 | 36.90 | 35.86 | 36.74 | +2.00% | 3,629,433 |
| 2026-03-18 | 35.94 | 36.68 | 35.63 | 36.02 | +0.53% | 2,818,306 |
| 2026-03-17 | 35.91 | 36.04 | 35.64 | 35.83 | -0.61% | 2,060,582 |
| 2026-03-16 | 35.87 | 36.25 | 35.84 | 36.05 | +0.90% | 2,667,573 |
| 2026-03-13 | 35.88 | 36.10 | 35.63 | 35.73 | -0.39% | 2,541,924 |
| 2026-03-12 | 35.71 | 35.87 | 35.44 | 35.87 | +0.14% | 3,279,325 |
| 2026-03-11 | 35.46 | 35.85 | 35.46 | 35.82 | +1.50% | 3,463,288 |
| 2026-03-10 | 34.80 | 35.52 | 34.80 | 35.29 | +0.86% | 2,523,469 |
| 2026-03-09 | 35.29 | 35.41 | 34.69 | 34.99 | -2.78% | 4,828,153 |
| 2026-03-06 | 35.52 | 35.99 | 35.45 | 35.99 | +0.19% | 3,607,686 |
| 2026-03-05 | 35.88 | 36.03 | 35.33 | 35.92 | -0.06% | 4,695,522 |
| 2026-03-04 | 35.70 | 36.08 | 35.39 | 35.94 | -2.60% | 5,005,297 |
| 2026-03-03 | 36.59 | 36.90 | 36.38 | 36.90 | +0.60% | 2,901,601 |
| 2026-03-02 | 35.80 | 36.68 | 30.79 | 36.68 | +1.89% | 2,932,721 |
| 2026-02-27 | 36.00 | 36.00 | 31.62 | 36.00 | -0.96% | 6,456,150 |
| 2026-02-26 | 35.25 | 36.35 | 31.29 | 36.35 | +2.02% | 5,728,056 |
| 2026-02-25 | 33.00 | 35.63 | 31.17 | 35.63 | +12.97% | 10,229,590 |
| 2026-02-24 | 31.35 | 31.54 | 30.79 | 31.54 | +0.73% | 2,310,002 |
| 2026-02-23 | 31.15 | 31.62 | 31.06 | 31.31 | +0.26% | 1,634,384 |
| 2026-02-20 | 31.29 | 31.29 | 31.20 | 31.23 | -2.28% | 3,403,061 |
| 2026-02-19 | 31.96 | 31.96 | 31.17 | 31.96 | +0.06% | 2,275,713 |
| 2026-02-18 | 31.94 | 31.94 | 30.79 | 31.94 | -0.06% | 1,112,859 |
| 2026-02-17 | 31.96 | 31.96 | 31.62 | 31.96 | +0.00% | 1,506,221 |
| 2026-02-16 | 31.90 | 31.96 | 31.29 | 31.96 | +0.06% | 1,826,655 |
| 2026-02-13 | 31.94 | 31.94 | 31.17 | 31.94 | -0.84% | 2,460,389 |
| 2026-02-12 | 32.10 | 32.21 | 30.79 | 32.21 | +1.45% | 4,125,369 |
| 2026-02-11 | 31.73 | 31.75 | 31.30 | 31.75 | +0.19% | 1,759,819 |
| 2026-02-10 | 31.36 | 31.69 | 31.29 | 31.69 | +0.16% | 2,120,156 |
| 2026-02-09 | 31.48 | 31.64 | 31.17 | 31.64 | +0.60% | 1,808,662 |
| 2026-02-06 | 31.45 | 31.45 | 30.79 | 31.45 | -0.51% | 4,664,585 |
| 2026-02-05 | 31.32 | 31.62 | 31.21 | 31.61 | +1.31% | 3,217,491 |
| 2026-02-04 | 30.76 | 31.29 | 30.75 | 31.20 | +0.61% | 2,483,177 |
| 2026-02-03 | 31.06 | 31.17 | 30.86 | 31.01 | +0.32% | 2,778,142 |
| 2026-02-02 | 30.91 | 30.91 | 30.79 | 30.91 | -0.10% | 3,049,991 |
| 2026-01-30 | 30.77 | 30.94 | 30.69 | 30.94 | +1.14% | 3,081,640 |
| 2026-01-29 | 30.35 | 30.84 | 29.88 | 30.59 | +0.59% | 2,592,074 |
| 2026-01-28 | 30.70 | 30.76 | 30.13 | 30.41 | -0.75% | 2,297,931 |
| 2026-01-27 | 30.53 | 30.78 | 30.34 | 30.64 | +0.86% | 2,178,105 |
| 2026-01-23 | 30.77 | 30.84 | 30.25 | 30.38 | -1.24% | 2,391,124 |
| 2026-01-22 | 30.30 | 30.76 | 30.30 | 30.76 | +0.92% | 2,039,795 |
| 2026-01-21 | 30.50 | 30.78 | 30.40 | 30.48 | -0.29% | 1,586,913 |
| 2026-01-20 | 30.50 | 31.00 | 30.37 | 30.57 | +0.36% | 2,885,277 |
| 2026-01-19 | 30.33 | 30.53 | 30.30 | 30.46 | +0.36% | 1,363,471 |
| 2026-01-16 | 30.20 | 30.41 | 30.09 | 30.35 | +0.50% | 4,324,205 |
| 2026-01-15 | 30.19 | 30.38 | 29.97 | 30.20 | +0.27% | 2,613,075 |
| 2026-01-14 | 30.40 | 30.45 | 30.08 | 30.12 | -0.13% | 2,704,379 |
| 2026-01-13 | 30.30 | 30.42 | 29.99 | 30.16 | -0.49% | 2,698,587 |
| 2026-01-12 | 30.05 | 30.45 | 30.01 | 30.31 | +0.76% | 2,521,932 |
| 2026-01-09 | 29.74 | 30.15 | 29.69 | 30.08 | +1.79% | 3,015,048 |
| 2026-01-08 | 29.42 | 29.55 | 29.24 | 29.55 | +0.75% | 1,822,659 |
| 2026-01-07 | 28.77 | 29.42 | 28.72 | 29.33 | +1.70% | 1,980,052 |
| 2026-01-06 | 29.15 | 29.20 | 28.77 | 28.84 | -1.57% | 3,297,204 |
| 2026-01-05 | 29.30 | 29.39 | 29.19 | 29.30 | -0.44% | 1,765,244 |
| 2026-01-02 | 29.36 | 29.43 | 29.27 | 29.43 | +0.17% | 776,525 |
| 2025-12-31 | 29.48 | 29.48 | 29.23 | 29.38 | +0.03% | 986,713 |
| 2025-12-30 | 29.35 | 29.48 | 29.26 | 29.37 | +0.48% | 974,842 |
| 2025-12-29 | 29.28 | 29.39 | 29.20 | 29.23 | -0.24% | 761,729 |
| 2025-12-24 | 29.28 | 29.36 | 29.22 | 29.30 | -0.27% | 820,516 |
| 2025-12-23 | 29.30 | 29.47 | 29.16 | 29.38 | +0.00% | 986,178 |
| 2025-12-22 | 29.26 | 29.41 | 29.15 | 29.38 | +0.20% | 1,251,659 |
| 2025-12-19 | 29.60 | 29.65 | 29.30 | 29.32 | -0.54% | 5,398,713 |
| 2025-12-18 | 29.22 | 29.62 | 29.10 | 29.48 | +0.99% | 3,444,654 |
| 2025-12-17 | 29.25 | 29.36 | 29.13 | 29.19 | -0.61% | 2,132,033 |
| 2025-12-16 | 29.50 | 29.59 | 29.37 | 29.37 | -0.20% | 1,976,299 |
| 2025-12-15 | 29.13 | 29.47 | 28.83 | 29.43 | -0.44% | 2,658,627 |
| 2025-12-12 | 29.50 | 29.58 | 29.29 | 29.56 | +0.58% | 1,885,467 |
| 2025-12-11 | 29.64 | 29.74 | 29.34 | 29.39 | -0.44% | 2,573,709 |
| 2025-12-10 | 29.30 | 29.64 | 29.13 | 29.52 | +0.68% | 2,991,300 |
| 2025-12-09 | 29.26 | 29.40 | 29.14 | 29.32 | +0.14% | 1,688,369 |
| 2025-12-08 | 29.31 | 29.39 | 29.18 | 29.28 | -0.31% | 1,271,979 |
| 2025-12-05 | 29.25 | 29.42 | 29.14 | 29.37 | -0.07% | 1,999,332 |
| 2025-12-04 | 29.41 | 29.45 | 29.07 | 29.39 | -0.10% | 2,266,463 |
| 2025-12-03 | 29.40 | 29.49 | 29.25 | 29.42 | +0.10% | 1,865,989 |
| 2025-12-02 | 29.50 | 29.52 | 29.19 | 29.39 | +0.44% | 2,136,275 |
| 2025-12-01 | 29.05 | 29.33 | 29.05 | 29.26 | -0.20% | 2,708,463 |
| 2025-11-28 | 28.64 | 29.44 | 28.64 | 29.32 | +3.24% | 5,336,888 |
| 2025-11-27 | 28.33 | 28.50 | 28.31 | 28.40 | +0.04% | 1,717,837 |
| 2025-11-26 | 28.38 | 28.53 | 28.24 | 28.39 | +1.57% | 4,091,802 |
| 2025-11-25 | 27.97 | 28.06 | 27.78 | 27.95 | -0.50% | 1,358,166 |
| 2025-11-24 | 28.06 | 28.35 | 28.04 | 28.09 | +0.04% | 4,291,888 |
| 2025-11-21 | 28.00 | 28.10 | 27.85 | 28.08 | -0.04% | 4,114,680 |
| 2025-11-20 | 27.80 | 28.20 | 27.79 | 28.09 | +0.79% | 1,968,053 |
| 2025-11-19 | 27.98 | 28.13 | 27.82 | 27.87 | -0.39% | 2,823,138 |
| 2025-11-18 | 28.00 | 28.15 | 27.80 | 27.98 | -0.60% | 2,495,678 |
| 2025-11-17 | 28.24 | 28.31 | 28.01 | 28.15 | -0.32% | 1,782,994 |
| 2025-11-14 | 28.08 | 28.32 | 28.01 | 28.24 | +0.21% | 1,426,317 |
| 2025-11-13 | 28.60 | 28.60 | 28.02 | 28.18 | -1.61% | 1,782,701 |
| 2025-11-12 | 28.30 | 28.64 | 28.22 | 28.64 | +1.34% | 2,198,159 |
| 2025-11-11 | 28.18 | 28.37 | 28.05 | 28.26 | +0.78% | 1,902,593 |
| 2025-11-10 | 28.25 | 28.26 | 27.90 | 28.04 | -0.92% | 2,112,320 |
| 2025-11-07 | 28.18 | 28.39 | 28.16 | 28.30 | +0.43% | 1,825,085 |
| 2025-11-06 | 28.12 | 28.49 | 28.12 | 28.18 | +0.21% | 2,348,605 |
| 2025-11-05 | 28.12 | 28.33 | 28.06 | 28.12 | +0.18% | 2,245,176 |
| 2025-11-04 | 28.21 | 28.27 | 27.98 | 28.07 | -0.53% | 2,218,712 |
| 2025-11-03 | 28.39 | 28.40 | 28.12 | 28.22 | -0.67% | 2,221,374 |
| 2025-10-31 | 28.37 | 28.53 | 28.14 | 28.41 | -0.42% | 4,903,834 |
| 2025-10-30 | 27.92 | 28.59 | 27.85 | 28.53 | +3.33% | 8,239,312 |
| 2025-10-29 | 26.80 | 27.61 | 26.36 | 27.61 | +2.41% | 7,668,843 |
| 2025-10-28 | 26.85 | 26.98 | 26.80 | 26.96 | +0.52% | 3,116,536 |
| 2025-10-27 | 26.80 | 26.91 | 26.72 | 26.82 | +0.37% | 1,807,271 |
| 2025-10-24 | 26.80 | 26.85 | 26.60 | 26.72 | -0.37% | 2,610,195 |
| 2025-10-23 | 26.75 | 26.86 | 26.64 | 26.82 | +0.26% | 2,568,991 |
| 2025-10-22 | 26.89 | 26.89 | 26.64 | 26.75 | -0.19% | 2,068,511 |
| 2025-10-21 | 26.80 | 26.88 | 26.63 | 26.80 | +0.04% | 2,889,299 |
| 2025-10-20 | 26.90 | 26.92 | 26.65 | 26.79 | +0.26% | 2,711,513 |
| 2025-10-17 | 26.41 | 26.84 | 26.38 | 26.72 | +0.79% | 7,637,216 |
| 2025-10-16 | 26.02 | 26.51 | 25.89 | 26.51 | +1.88% | 4,292,249 |
| 2025-10-15 | 26.10 | 26.18 | 25.84 | 26.02 | +0.42% | 2,394,580 |
| 2025-10-14 | 25.96 | 25.96 | 25.51 | 25.91 | -0.31% | 4,182,737 |
| 2025-10-13 | 26.10 | 26.31 | 25.98 | 25.99 | -0.38% | 2,138,601 |
| 2025-10-10 | 26.08 | 26.19 | 25.95 | 26.09 | -0.34% | 4,437,508 |
| 2025-10-09 | 25.97 | 26.21 | 25.97 | 26.18 | +0.61% | 2,710,276 |
| 2025-10-08 | 26.21 | 26.26 | 25.95 | 26.02 | -0.72% | 4,241,622 |
| 2025-10-07 | 26.26 | 26.30 | 26.05 | 26.21 | -0.68% | 3,910,444 |
| 2025-10-06 | 26.60 | 26.67 | 26.25 | 26.39 | -0.60% | 2,625,852 |
| 2025-10-03 | 26.67 | 26.78 | 26.55 | 26.55 | -0.08% | 3,373,797 |
| 2025-10-02 | 26.45 | 26.79 | 26.35 | 26.57 | +0.38% | 3,481,673 |
| 2025-10-01 | 26.66 | 26.69 | 26.43 | 26.47 | -0.86% | 3,247,988 |
| 2025-09-30 | 26.89 | 27.07 | 26.70 | 26.70 | -0.74% | 2,323,275 |
| 2025-09-29 | 26.85 | 26.96 | 26.78 | 26.90 | +0.41% | 2,097,843 |
| 2025-09-26 | 26.80 | 26.90 | 26.76 | 26.79 | -0.04% | 2,056,299 |
| 2025-09-25 | 26.98 | 27.03 | 26.61 | 26.80 | -0.67% | 3,438,667 |
| 2025-09-24 | 27.15 | 27.15 | 26.95 | 26.98 | -0.63% | 3,088,688 |
| 2025-09-23 | 27.30 | 27.30 | 27.01 | 27.15 | -0.51% | 2,611,439 |
| 2025-09-22 | 27.40 | 27.43 | 27.23 | 27.29 | -0.33% | 1,690,306 |
| 2025-09-19 | 27.58 | 27.65 | 27.32 | 27.38 | -0.40% | 7,138,198 |
| 2025-09-18 | 27.86 | 27.86 | 27.46 | 27.49 | -0.61% | 3,497,237 |
| 2025-09-17 | 27.70 | 27.92 | 27.50 | 27.66 | -0.65% | 2,440,858 |
| 2025-09-16 | 27.94 | 28.00 | 27.76 | 27.84 | -0.82% | 2,364,060 |
| 2025-09-15 | 27.95 | 28.11 | 27.78 | 28.07 | +0.36% | 3,202,343 |
| 2025-09-12 | 27.95 | 28.04 | 27.77 | 27.97 | +0.25% | 2,150,976 |
| 2025-09-11 | 27.92 | 28.06 | 27.77 | 27.90 | -0.11% | 3,055,181 |
| 2025-09-10 | 27.64 | 27.93 | 27.51 | 27.93 | +1.12% | 4,974,905 |
| 2025-09-09 | 27.81 | 27.88 | 27.50 | 27.62 | -0.43% | 3,006,576 |
| 2025-09-08 | 27.62 | 27.82 | 27.42 | 27.74 | +0.54% | 2,951,682 |
| 2025-09-05 | 27.99 | 28.08 | 27.52 | 27.59 | -0.29% | 3,132,349 |
| 2025-09-04 | 27.18 | 27.81 | 27.18 | 27.67 | +1.92% | 5,525,414 |
| 2025-09-03 | 27.76 | 27.80 | 27.08 | 27.15 | -2.51% | 6,450,538 |
| 2025-09-02 | 28.15 | 28.27 | 27.73 | 27.85 | -3.13% | 6,333,704 |
| 2025-09-01 | 28.80 | 28.97 | 28.59 | 28.75 | -0.17% | 3,862,126 |
| 2025-08-29 | 28.51 | 28.94 | 28.47 | 28.80 | +1.62% | 7,317,108 |
| 2025-08-28 | 28.50 | 28.70 | 28.05 | 28.34 | -0.60% | 8,830,171 |
| 2025-08-27 | 30.00 | 30.27 | 28.08 | 28.51 | -14.69% | 15,711,380 |
| 2025-08-26 | 32.72 | 33.60 | 32.66 | 33.42 | +2.48% | 4,369,585 |
| 2025-08-25 | 33.17 | 33.25 | 32.35 | 32.61 | -1.54% | 2,742,049 |
| 2025-08-22 | 33.44 | 33.48 | 32.99 | 33.12 | -1.46% | 3,236,537 |
| 2025-08-21 | 33.07 | 33.76 | 32.97 | 33.61 | +2.66% | 3,183,373 |
| 2025-08-20 | 32.57 | 32.84 | 32.38 | 32.74 | +1.30% | 2,310,252 |
| 2025-08-19 | 32.55 | 32.63 | 32.16 | 32.32 | -0.31% | 1,099,223 |
| 2025-08-18 | 32.20 | 32.55 | 32.14 | 32.42 | +0.22% | 1,689,192 |
| 2025-08-15 | 32.40 | 32.45 | 32.24 | 32.35 | -0.40% | 1,483,991 |
| 2025-08-14 | 32.39 | 32.76 | 32.24 | 32.48 | +0.62% | 5,017,514 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.18%). Worst month: Aug (-7.87%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Woolworths Group Ltd's (WOW.AX) latest close?
40.28 on 2026-08-07, from the Closelook data lake's daily price record.
What is WOW.AX's 52-week high and low?
40.92 high and 25.51 low over the trailing 52 weeks, as of 2026-08-07.
What is Woolworths Group Ltd's strongest and weakest month historically?
Historically, WOW.AX's strongest calendar month has been Feb (average +8.18%) and its weakest Aug (average -7.87%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.