Woolworths Group Ltd (WOW.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +2.1% vs the 50-day and +8.7% vs the 200-day average, 4.2% below the 52-week high and +46.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Woolworths Group Ltd trades 2.1% above its 50-day and 8.7% above its 200-day moving average. (as of 2026-10-30)

Woolworths Group operates supermarkets, liquor outlets and other retail chains across Australia and New Zealand, selling food, drink and household goods to consumers. It also runs loyalty programmes and data businesses built around its retail customer base.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WOW.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	39.95	40.44	39.29	40.22	+1.87%	6,525,870
2026-10-29	40.30	40.45	39.22	39.48	-3.28%	2,308,220
2026-10-28	40.43	41.57	40.43	40.82	-0.46%	2,779,551
2026-10-27	40.80	41.01	40.13	41.01	+0.32%	3,105,023
2026-10-26	41.22	41.50	40.29	40.88	-2.08%	1,687,011
2026-10-23	41.80	42.00	41.49	41.75	+0.10%	1,972,116
2026-10-22	41.83	41.92	41.39	41.71	-0.38%	1,528,128
2026-10-21	41.78	41.97	41.20	41.87	+0.62%	2,438,914
2026-10-20	41.20	41.80	40.96	41.61	+1.09%	2,117,017
2026-10-19	41.10	41.42	40.96	41.16	-0.10%	1,790,897
2026-10-16	41.25	41.25	40.57	41.20	-0.19%	3,113,803
2026-10-15	39.99	41.41	39.97	41.28	+4.27%	4,537,734
2026-10-14	39.80	39.80	39.22	39.59	-0.20%	1,681,339
2026-10-13	39.29	39.68	39.28	39.67	+1.54%	1,812,300
2026-10-12	39.30	39.30	38.72	39.07	-1.31%	1,406,092
2026-10-09	38.74	39.59	38.56	39.59	+1.90%	1,777,346
2026-10-08	38.38	39.10	38.33	38.85	+1.65%	1,685,752
2026-10-07	38.00	38.43	37.80	38.22	+0.26%	1,694,560
2026-10-06	38.40	38.47	38.06	38.12	-0.42%	1,272,168
2026-10-05	38.50	38.75	38.15	38.28	-0.18%	944,989
2026-10-02	38.24	38.62	38.01	38.35	+0.76%	1,253,891
2026-10-01	38.82	38.92	38.06	38.06	-2.91%	2,329,294
2026-09-30	38.56	39.20	38.37	39.20	+0.80%	3,229,024
2026-09-29	38.80	39.05	38.44	38.89	+0.08%	1,772,386
2026-09-28	38.32	38.86	38.10	38.86	+1.01%	1,308,221
2026-09-25	38.15	38.62	38.05	38.47	+0.52%	1,891,095
2026-09-24	37.60	38.27	37.59	38.27	+0.71%	1,583,592
2026-09-23	37.81	38.16	37.81	38.00	+0.18%	1,972,119
2026-09-22	37.97	38.09	37.75	37.93	-0.45%	1,187,101
2026-09-21	38.14	38.48	38.01	38.10	-0.34%	1,112,600
2026-09-18	38.38	38.39	37.93	38.23	-0.47%	4,968,897
2026-09-17	39.30	39.30	38.05	38.41	-0.41%	2,997,392
2026-09-16	38.98	39.12	38.57	38.57	-1.05%	1,915,906
2026-09-15	38.94	39.10	38.72	38.98	+0.59%	1,781,944
2026-09-14	38.45	39.12	38.44	38.75	+0.65%	1,298,333
2026-09-11	38.45	38.86	38.26	38.50	+0.10%	2,075,532
2026-09-10	38.50	38.54	38.07	38.46	-0.88%	3,758,805
2026-09-09	39.29	39.70	38.80	38.80	-0.84%	2,633,618
2026-09-08	39.70	39.78	38.86	39.13	-1.73%	1,867,997
2026-09-07	40.01	40.21	39.82	39.82	-1.24%	1,679,037
2026-09-04	40.14	40.32	39.91	40.32	+0.80%	2,312,626
2026-09-03	39.53	40.08	39.33	40.00	+0.96%	2,919,527
2026-09-02	39.79	39.85	39.19	39.62	+0.74%	3,086,742
2026-09-01	39.53	39.71	39.05	39.33	-2.43%	6,047,947
2026-08-31	39.92	40.49	39.83	40.31	+1.66%	5,765,582
2026-08-28	39.54	39.80	38.76	39.65	+0.25%	2,465,942
2026-08-27	40.00	40.00	38.73	39.55	-1.57%	2,676,482
2026-08-26	40.02	41.19	39.90	40.18	+3.42%	4,508,517
2026-08-25	38.50	39.09	38.06	38.85	+0.80%	3,319,762
2026-08-24	38.67	38.93	38.37	38.54	-0.82%	1,977,293
2026-08-21	38.80	39.23	38.59	38.86	-0.33%	2,076,078
2026-08-20	39.72	39.72	38.99	38.99	-1.84%	2,692,745
2026-08-19	39.50	39.98	39.38	39.72	+0.61%	1,646,045
2026-08-18	39.68	39.90	39.12	39.48	-1.82%	1,696,265
2026-08-17	40.41	40.96	40.04	40.21	+0.52%	2,763,210
2026-08-14	39.50	40.00	39.50	40.00	+0.70%	1,883,957
2026-08-13	39.51	39.79	39.09	39.72	+0.66%	1,354,001
2026-08-12	39.66	39.94	39.14	39.46	-0.93%	1,423,166
2026-08-11	40.66	40.69	39.83	39.83	-2.04%	1,918,653
2026-08-10	40.00	40.70	39.88	40.66	+0.94%	1,896,739
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+8.18%). Worst month: Sep (-3.73%). Based on 2 years of daily data (2025–2026).

Jan+2.55%
Feb+8.18%
Mar-1.23%
Apr-0.11%
May+1.44%
Jun+5.55%
Jul+1.02%
Aug-3.72%
Sep-3.73%
Oct+7.33%
Nov+3.90%
Dec+0.41%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Woolworths Group Ltd's (WOW.AX) latest close?

40.22 on 2026-10-30, from the Closelook data lake's daily price record.

What is WOW.AX's 52-week high and low?

42.00 high and 27.78 low over the trailing 52 weeks, as of 2026-10-30.

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 Sep (average -3.73%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on WOW.AX?

Uptrend stack intact: Trades +2.1% vs the 50-day and +8.7% vs the 200-day average, 4.2% below the 52-week high and +46.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is WOW.AX above its 50-day and 200-day moving averages?

Woolworths Group Ltd trades 2.1% above its 50-day and 8.7% above its 200-day moving average (0.0% above its 20-day). As of 2026-10-30.