Woolworths Group Ltd WOW

ASX · Australia · Retail Trade

AUD 38.06-1.14 (-2.91%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 38.06	-2.91%	AUD 38.82	AUD 38.92	AUD 38.06	2.27M
2026-09-30	AUD 39.20	+0.80%	AUD 38.56	AUD 39.20	AUD 38.37	3.23M
2026-09-29	AUD 38.89	+0.08%	AUD 38.80	AUD 39.05	AUD 38.44	1.77M
2026-09-28	AUD 38.86	+1.01%	AUD 38.32	AUD 38.86	AUD 38.10	1.31M
2026-09-25	AUD 38.47	+0.52%	AUD 38.15	AUD 38.62	AUD 38.05	1.89M
2026-09-24	AUD 38.27	+0.71%	AUD 37.60	AUD 38.27	AUD 37.59	1.58M
2026-09-23	AUD 38.00	+0.18%	AUD 37.81	AUD 38.16	AUD 37.81	1.97M
2026-09-22	AUD 37.93	-0.45%	AUD 37.97	AUD 38.09	AUD 37.75	1.19M
2026-09-21	AUD 38.10	-0.34%	AUD 38.14	AUD 38.48	AUD 38.01	1.11M
2026-09-18	AUD 38.23	-0.47%	AUD 38.38	AUD 38.39	AUD 37.93	4.97M
2026-09-17	AUD 38.41	-0.41%	AUD 39.30	AUD 39.30	AUD 38.06	3.00M
2026-09-16	AUD 38.57	-1.05%	AUD 38.98	AUD 39.12	AUD 38.57	1.92M
2026-09-15	AUD 38.98	+0.59%	AUD 38.94	AUD 39.10	AUD 38.72	1.78M
2026-09-14	AUD 38.75	+0.65%	AUD 38.45	AUD 39.12	AUD 38.44	1.30M
2026-09-11	AUD 38.50	+0.10%	AUD 38.45	AUD 38.86	AUD 38.26	2.08M
2026-09-10	AUD 38.46	-0.88%	AUD 38.50	AUD 38.54	AUD 38.07	3.76M
2026-09-09	AUD 38.80	-0.84%	AUD 39.29	AUD 39.70	AUD 38.80	2.63M
2026-09-08	AUD 39.13	-1.73%	AUD 39.70	AUD 39.78	AUD 38.86	1.87M
2026-09-07	AUD 39.82	-1.24%	AUD 40.01	AUD 40.21	AUD 39.82	1.68M
2026-09-04	AUD 40.32	+0.80%	AUD 40.14	AUD 40.32	AUD 39.91	2.31M
2026-09-03	AUD 40.00	+0.96%	AUD 39.53	AUD 40.08	AUD 39.33	2.92M
2026-09-02	AUD 39.62	+0.74%	AUD 39.79	AUD 39.85	AUD 39.19	3.09M
2026-09-01	AUD 39.33	-2.43%	AUD 39.53	AUD 39.71	AUD 39.04	6.05M
2026-08-31	AUD 40.31	+1.66%	AUD 39.92	AUD 40.49	AUD 39.83	5.77M
2026-08-28	AUD 39.65	+0.25%	AUD 39.54	AUD 39.80	AUD 38.76	2.47M
2026-08-27	AUD 39.55	-1.57%	AUD 40.00	AUD 40.00	AUD 38.73	2.68M
2026-08-26	AUD 40.18	+3.42%	AUD 40.02	AUD 41.19	AUD 39.90	4.51M
2026-08-25	AUD 38.85	+0.80%	AUD 38.50	AUD 39.09	AUD 38.06	3.32M
2026-08-24	AUD 38.54	-0.82%	AUD 38.67	AUD 38.93	AUD 38.37	1.98M
2026-08-21	AUD 38.86	-0.33%	AUD 38.80	AUD 39.23	AUD 38.59	2.08M
2026-08-20	AUD 38.99	-1.84%	AUD 39.72	AUD 39.72	AUD 38.99	2.69M
2026-08-19	AUD 39.72	+0.61%	AUD 39.50	AUD 39.98	AUD 39.38	1.65M
2026-08-18	AUD 39.48	-1.82%	AUD 39.68	AUD 39.90	AUD 39.12	1.70M
2026-08-17	AUD 40.21	+0.52%	AUD 40.41	AUD 40.96	AUD 40.04	2.76M
2026-08-14	AUD 40.00	+0.70%	AUD 39.50	AUD 40.00	AUD 39.50	1.88M
2026-08-13	AUD 39.72	+0.66%	AUD 39.51	AUD 39.79	AUD 39.09	1.35M
2026-08-12	AUD 39.46	-0.93%	AUD 39.66	AUD 39.94	AUD 39.14	1.42M
2026-08-11	AUD 39.83	-2.04%	AUD 40.66	AUD 40.69	AUD 39.83	1.92M
2026-08-10	AUD 40.66	+0.94%	AUD 40.00	AUD 40.70	AUD 39.88	1.90M
2026-08-07	AUD 40.28	+0.17%	AUD 39.38	AUD 40.32	AUD 39.27	2.05M
2026-08-06	AUD 40.21	-0.02%	AUD 40.00	AUD 40.40	AUD 39.86	1.87M
2026-08-05	AUD 40.22	0.00%	AUD 40.16	AUD 40.37	AUD 39.75	1.68M
2026-08-04	AUD 40.22	+0.20%	AUD 39.93	AUD 40.22	AUD 39.74	2.11M
2026-08-03	AUD 40.14	+0.93%	AUD 39.67	AUD 40.18	AUD 39.50	1.76M
2026-07-31	AUD 39.77	-1.73%	AUD 40.40	AUD 40.40	AUD 39.72	2.60M
2026-07-30	AUD 40.47	-0.20%	AUD 40.55	AUD 40.70	AUD 39.98	2.59M
2026-07-29	AUD 40.55	+1.91%	AUD 40.15	AUD 40.92	AUD 40.04	2.97M
2026-07-28	AUD 39.79	+0.89%	AUD 39.06	AUD 39.93	AUD 38.81	1.78M
2026-07-27	AUD 39.44	+0.66%	AUD 39.36	AUD 39.44	AUD 38.88	1.31M
2026-07-24	AUD 39.18	+0.67%	AUD 39.13	AUD 39.38	AUD 38.66	2.38M
2026-07-23	AUD 38.92	-0.89%	AUD 39.49	AUD 39.49	AUD 38.66	2.33M
2026-07-22	AUD 39.27	-0.53%	AUD 38.87	AUD 39.27	AUD 38.59	1.42M
2026-07-21	AUD 39.48	+0.38%	AUD 39.42	AUD 39.60	AUD 39.26	1.89M
2026-07-20	AUD 39.33	+0.33%	AUD 39.20	AUD 39.49	AUD 39.01	1.48M
2026-07-17	AUD 39.20	+0.31%	AUD 39.47	AUD 39.92	AUD 39.10	2.53M
2026-07-16	AUD 39.08	-0.69%	AUD 39.05	AUD 39.45	AUD 38.46	1.95M
2026-07-15	AUD 39.35	-0.20%	AUD 39.08	AUD 39.35	AUD 38.86	1.55M
2026-07-14	AUD 39.43	-1.03%	AUD 38.97	AUD 39.63	AUD 38.91	1.33M
2026-07-13	AUD 39.84	-0.80%	AUD 39.73	AUD 39.99	AUD 39.52	1.99M
2026-07-10	AUD 40.16	-0.69%	AUD 40.01	AUD 40.19	AUD 39.77	1.53M
2026-07-09	AUD 40.44	+1.35%	AUD 39.85	AUD 40.44	AUD 39.79	1.72M
2026-07-08	AUD 39.90	+1.22%	AUD 39.63	AUD 39.91	AUD 39.43	1.82M
2026-07-07	AUD 39.42	+0.13%	AUD 39.25	AUD 39.43	AUD 38.98	1.12M
2026-07-06	AUD 39.37	-1.03%	AUD 39.50	AUD 39.81	AUD 39.09	1.23M
2026-07-03	AUD 39.78	+1.09%	AUD 39.55	AUD 40.14	AUD 39.33	1.41M
2026-07-02	AUD 39.35	+0.10%	AUD 38.78	AUD 39.47	AUD 38.63	2.88M
2026-07-01	AUD 39.31	-1.80%	AUD 39.67	AUD 39.90	AUD 38.75	3.01M
2026-06-30	AUD 40.03	-1.28%	AUD 40.50	AUD 40.60	AUD 39.97	2.45M
2026-06-29	AUD 40.55	+0.77%	AUD 40.15	AUD 40.75	AUD 40.04	1.74M
2026-06-26	AUD 40.24	+0.75%	AUD 39.80	AUD 40.24	AUD 39.52	1.68M
2026-06-25	AUD 39.94	+1.45%	AUD 39.50	AUD 40.10	AUD 39.43	2.46M
2026-06-24	AUD 39.37	+1.63%	AUD 38.81	AUD 39.38	AUD 38.76	3.13M
2026-06-23	AUD 38.74	+0.49%	AUD 38.60	AUD 38.80	AUD 38.40	2.02M
2026-06-22	AUD 38.55	+0.60%	AUD 38.01	AUD 38.55	AUD 38.01	1.44M
2026-06-19	AUD 38.32	+0.52%	AUD 38.20	AUD 38.42	AUD 37.92	5.10M
2026-06-18	AUD 38.12	+0.90%	AUD 37.75	AUD 38.30	AUD 37.70	3.78M
2026-06-17	AUD 37.78	-1.25%	AUD 37.99	AUD 38.20	AUD 37.73	2.28M
2026-06-16	AUD 38.26	+0.08%	AUD 38.01	AUD 38.28	AUD 37.88	1.50M
2026-06-15	AUD 38.23	-0.26%	AUD 38.19	AUD 38.46	AUD 37.95	3.41M
2026-06-12	AUD 38.33	+0.63%	AUD 38.15	AUD 38.50	AUD 38.09	2.20M
2026-06-11	AUD 38.09	+1.22%	AUD 37.68	AUD 38.09	AUD 37.63	2.38M
2026-06-10	AUD 37.63	+3.15%	AUD 36.58	AUD 37.63	AUD 36.58	2.24M
2026-06-09	AUD 36.48	+2.21%	AUD 36.00	AUD 36.63	AUD 35.90	2.78M
2026-06-05	AUD 35.69	+1.22%	AUD 35.26	AUD 35.80	AUD 35.10	1.75M
2026-06-04	AUD 35.26	+0.48%	AUD 35.29	AUD 35.59	AUD 35.14	1.43M
2026-06-03	AUD 35.09	+1.98%	AUD 34.30	AUD 35.19	AUD 34.25	1.89M
2026-06-02	AUD 34.41	-1.85%	AUD 34.71	AUD 35.02	AUD 34.26	2.50M
2026-06-01	AUD 35.06	-0.48%	AUD 34.81	AUD 35.14	AUD 34.48	1.31M
2026-05-29	AUD 35.23	+0.83%	AUD 35.00	AUD 35.23	AUD 34.68	6.13M
2026-05-28	AUD 34.94	+0.92%	AUD 34.80	AUD 35.06	AUD 34.64	1.96M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 38.06	-2.91%	AUD 38.82	AUD 38.92	AUD 38.06	2.27M
2026-09-30	AUD 39.20	+0.80%	AUD 38.56	AUD 39.20	AUD 38.37	3.23M
2026-09-29	AUD 38.89	+0.08%	AUD 38.80	AUD 39.05	AUD 38.44	1.77M
2026-09-28	AUD 38.86	+1.01%	AUD 38.32	AUD 38.86	AUD 38.10	1.31M
2026-09-25	AUD 38.47	+0.52%	AUD 38.15	AUD 38.62	AUD 38.05	1.89M
2026-09-24	AUD 38.27	+0.71%	AUD 37.60	AUD 38.27	AUD 37.59	1.58M
2026-09-23	AUD 38.00	+0.18%	AUD 37.81	AUD 38.16	AUD 37.81	1.97M
2026-09-22	AUD 37.93	-0.45%	AUD 37.97	AUD 38.09	AUD 37.75	1.19M
2026-09-21	AUD 38.10	-0.34%	AUD 38.14	AUD 38.48	AUD 38.01	1.11M
2026-09-18	AUD 38.23	-0.47%	AUD 38.38	AUD 38.39	AUD 37.93	4.97M
2026-09-17	AUD 38.41	-0.41%	AUD 39.30	AUD 39.30	AUD 38.06	3.00M
2026-09-16	AUD 38.57	-1.05%	AUD 38.98	AUD 39.12	AUD 38.57	1.92M
2026-09-15	AUD 38.98	+0.59%	AUD 38.94	AUD 39.10	AUD 38.72	1.78M
2026-09-14	AUD 38.75	+0.65%	AUD 38.45	AUD 39.12	AUD 38.44	1.30M
2026-09-11	AUD 38.50	+0.10%	AUD 38.45	AUD 38.86	AUD 38.26	2.08M
2026-09-10	AUD 38.46	-0.88%	AUD 38.50	AUD 38.54	AUD 38.07	3.76M
2026-09-09	AUD 38.80	-0.84%	AUD 39.29	AUD 39.70	AUD 38.80	2.63M
2026-09-08	AUD 39.13	-1.73%	AUD 39.70	AUD 39.78	AUD 38.86	1.87M
2026-09-07	AUD 39.82	-1.24%	AUD 40.01	AUD 40.21	AUD 39.82	1.68M
2026-09-04	AUD 40.32	+0.80%	AUD 40.14	AUD 40.32	AUD 39.91	2.31M
2026-09-03	AUD 40.00	+0.96%	AUD 39.53	AUD 40.08	AUD 39.33	2.92M
2026-09-02	AUD 39.62	+0.74%	AUD 39.79	AUD 39.85	AUD 39.19	3.09M
2026-09-01	AUD 39.33	-2.43%	AUD 39.53	AUD 39.71	AUD 39.04	6.05M
2026-08-31	AUD 40.31	+1.66%	AUD 39.92	AUD 40.49	AUD 39.83	5.77M
2026-08-28	AUD 39.65	+0.25%	AUD 39.54	AUD 39.80	AUD 38.76	2.47M
2026-08-27	AUD 39.55	-1.57%	AUD 40.00	AUD 40.00	AUD 38.73	2.68M
2026-08-26	AUD 40.18	+3.42%	AUD 40.02	AUD 41.19	AUD 39.90	4.51M
2026-08-25	AUD 38.85	+0.80%	AUD 38.50	AUD 39.09	AUD 38.06	3.32M
2026-08-24	AUD 38.54	-0.82%	AUD 38.67	AUD 38.93	AUD 38.37	1.98M
2026-08-21	AUD 38.86	-0.33%	AUD 38.80	AUD 39.23	AUD 38.59	2.08M
2026-08-20	AUD 38.99	-1.84%	AUD 39.72	AUD 39.72	AUD 38.99	2.69M
2026-08-19	AUD 39.72	+0.61%	AUD 39.50	AUD 39.98	AUD 39.38	1.65M
2026-08-18	AUD 39.48	-1.82%	AUD 39.68	AUD 39.90	AUD 39.12	1.70M
2026-08-17	AUD 40.21	+0.52%	AUD 40.41	AUD 40.96	AUD 40.04	2.76M
2026-08-14	AUD 40.00	+0.70%	AUD 39.50	AUD 40.00	AUD 39.50	1.88M
2026-08-13	AUD 39.72	+0.66%	AUD 39.51	AUD 39.79	AUD 39.09	1.35M
2026-08-12	AUD 39.46	-0.93%	AUD 39.66	AUD 39.94	AUD 39.14	1.42M
2026-08-11	AUD 39.83	-2.04%	AUD 40.66	AUD 40.69	AUD 39.83	1.92M
2026-08-10	AUD 40.66	+0.94%	AUD 40.00	AUD 40.70	AUD 39.88	1.90M
2026-08-07	AUD 40.28	+0.17%	AUD 39.38	AUD 40.32	AUD 39.27	2.05M
2026-08-06	AUD 40.21	-0.02%	AUD 40.00	AUD 40.40	AUD 39.86	1.87M
2026-08-05	AUD 40.22	0.00%	AUD 40.16	AUD 40.37	AUD 39.75	1.68M
2026-08-04	AUD 40.22	+0.20%	AUD 39.93	AUD 40.22	AUD 39.74	2.11M
2026-08-03	AUD 40.14	+0.93%	AUD 39.67	AUD 40.18	AUD 39.50	1.76M
2026-07-31	AUD 39.77	-1.73%	AUD 40.40	AUD 40.40	AUD 39.72	2.60M
2026-07-30	AUD 40.47	-0.20%	AUD 40.55	AUD 40.70	AUD 39.98	2.59M
2026-07-29	AUD 40.55	+1.91%	AUD 40.15	AUD 40.92	AUD 40.04	2.97M
2026-07-28	AUD 39.79	+0.89%	AUD 39.06	AUD 39.93	AUD 38.81	1.78M
2026-07-27	AUD 39.44	+0.66%	AUD 39.36	AUD 39.44	AUD 38.88	1.31M
2026-07-24	AUD 39.18	+0.67%	AUD 39.13	AUD 39.38	AUD 38.66	2.38M
2026-07-23	AUD 38.92	-0.89%	AUD 39.49	AUD 39.49	AUD 38.66	2.33M
2026-07-22	AUD 39.27	-0.53%	AUD 38.87	AUD 39.27	AUD 38.59	1.42M
2026-07-21	AUD 39.48	+0.38%	AUD 39.42	AUD 39.60	AUD 39.26	1.89M
2026-07-20	AUD 39.33	+0.33%	AUD 39.20	AUD 39.49	AUD 39.01	1.48M
2026-07-17	AUD 39.20	+0.31%	AUD 39.47	AUD 39.92	AUD 39.10	2.53M
2026-07-16	AUD 39.08	-0.69%	AUD 39.05	AUD 39.45	AUD 38.46	1.95M
2026-07-15	AUD 39.35	-0.20%	AUD 39.08	AUD 39.35	AUD 38.86	1.55M
2026-07-14	AUD 39.43	-1.03%	AUD 38.97	AUD 39.63	AUD 38.91	1.33M
2026-07-13	AUD 39.84	-0.80%	AUD 39.73	AUD 39.99	AUD 39.52	1.99M
2026-07-10	AUD 40.16	-0.69%	AUD 40.01	AUD 40.19	AUD 39.77	1.53M
2026-07-09	AUD 40.44	+1.35%	AUD 39.85	AUD 40.44	AUD 39.79	1.72M
2026-07-08	AUD 39.90	+1.22%	AUD 39.63	AUD 39.91	AUD 39.43	1.82M
2026-07-07	AUD 39.42	+0.13%	AUD 39.25	AUD 39.43	AUD 38.98	1.12M
2026-07-06	AUD 39.37	-1.03%	AUD 39.50	AUD 39.81	AUD 39.09	1.23M
2026-07-03	AUD 39.78	+1.09%	AUD 39.55	AUD 40.14	AUD 39.33	1.41M
2026-07-02	AUD 39.35	+0.10%	AUD 38.78	AUD 39.47	AUD 38.63	2.88M
2026-07-01	AUD 39.31	-1.80%	AUD 39.67	AUD 39.90	AUD 38.75	3.01M
2026-06-30	AUD 40.03	-1.28%	AUD 40.50	AUD 40.60	AUD 39.97	2.45M
2026-06-29	AUD 40.55	+0.77%	AUD 40.15	AUD 40.75	AUD 40.04	1.74M
2026-06-26	AUD 40.24	+0.75%	AUD 39.80	AUD 40.24	AUD 39.52	1.68M
2026-06-25	AUD 39.94	+1.45%	AUD 39.50	AUD 40.10	AUD 39.43	2.46M
2026-06-24	AUD 39.37	+1.63%	AUD 38.81	AUD 39.38	AUD 38.76	3.13M
2026-06-23	AUD 38.74	+0.49%	AUD 38.60	AUD 38.80	AUD 38.40	2.02M
2026-06-22	AUD 38.55	+0.60%	AUD 38.01	AUD 38.55	AUD 38.01	1.44M
2026-06-19	AUD 38.32	+0.52%	AUD 38.20	AUD 38.42	AUD 37.92	5.10M
2026-06-18	AUD 38.12	+0.90%	AUD 37.75	AUD 38.30	AUD 37.70	3.78M
2026-06-17	AUD 37.78	-1.25%	AUD 37.99	AUD 38.20	AUD 37.73	2.28M
2026-06-16	AUD 38.26	+0.08%	AUD 38.01	AUD 38.28	AUD 37.88	1.50M
2026-06-15	AUD 38.23	-0.26%	AUD 38.19	AUD 38.46	AUD 37.95	3.41M
2026-06-12	AUD 38.33	+0.63%	AUD 38.15	AUD 38.50	AUD 38.09	2.20M
2026-06-11	AUD 38.09	+1.22%	AUD 37.68	AUD 38.09	AUD 37.63	2.38M
2026-06-10	AUD 37.63	+3.15%	AUD 36.58	AUD 37.63	AUD 36.58	2.24M
2026-06-09	AUD 36.48	+2.21%	AUD 36.00	AUD 36.63	AUD 35.90	2.78M
2026-06-05	AUD 35.69	+1.22%	AUD 35.26	AUD 35.80	AUD 35.10	1.75M
2026-06-04	AUD 35.26	+0.48%	AUD 35.29	AUD 35.59	AUD 35.14	1.43M
2026-06-03	AUD 35.09	+1.98%	AUD 34.30	AUD 35.19	AUD 34.25	1.89M
2026-06-02	AUD 34.41	-1.85%	AUD 34.71	AUD 35.02	AUD 34.26	2.50M
2026-06-01	AUD 35.06	-0.48%	AUD 34.81	AUD 35.14	AUD 34.48	1.31M
2026-05-29	AUD 35.23	+0.83%	AUD 35.00	AUD 35.23	AUD 34.68	6.13M
2026-05-28	AUD 34.94	+0.92%	AUD 34.80	AUD 35.06	AUD 34.64	1.96M