Woolworths Group Limited Historical Data - WOW | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Woolworths Group Limited (WOW)
Woolworths Group Limited (WOW) Historical

Woolworths Group Limited (WOW)

31.67

-0.42

(-1.31%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.15762925599	31.72	38.51	31.25	2648044	31.75083733	DE
4	-1.58	-4.75187969925	33.25	38.51	31.25	2405819	32.24321146	DE
12	-4.37	-12.1254162042	36.04	45.01	20.01	2627672	33.08409877	DE
26	-4.42	-12.2471598781	36.09	45.01	20.01	2212859	34.26811034	DE
52	-7.95	-20.0656234225	39.62	45.01	19.4	1971393	36.05329693	DE
156	-10.19	-24.3430482561	41.86	893.2	0.11	2173447	36.90078235	DE
260	0.27	0.859872611465	31.4	2500	0.11	2354544	37.13711	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	32.09	0.21	0.66	31.97	32.15	31.88	2929651
1713852900	31.88	0.06	0.19	31.86	32.06	31.71	2486178
1713766500	31.82	0.48	1.53	31.75	32.09	31.67	2175979
1713507300	31.34	-0.46	-1.45	31.67	38.51	31.25	3788994
1713420900	31.8	-0.06	-0.19	31.72	36	31.715	1859418
1713334500	31.86	-0.08	-0.25	32.009999	32.1	31.73	2246778
1713248100	31.94	-0.25	-0.78	32.02	32.07	31.58	3167514
1713161700	32.189999	-0.11	-0.34	32.17	32.34	32.119999	2284798
1712902500	32.299999	-0.29	-0.89	32.25	34.51	32.119999	2261236
1712816100	32.59	0.32	0.99	32.04	33	31.92	4278012
1712729700	32.27	-0.06	-0.19	32.299999	32.49	32.229999	1622893
1712643300	32.33	-0.12	-0.37	32.299999	32.46	32.119999	1935203
1712556900	32.45	-0.01	-0.03	32.36	32.659999	32.31	1821641
1712294100	32.46	-0.14	-0.43	32.34	33.5	32	2414600
1712207700	32.6	-0.05	-0.15	32.71	32.74	32.525	1154374
1712121300	32.65	-0.36	-1.09	32.92	33	32.6	1844611
1712034900	33.009999	-0.25	-0.75	33.09	34.51	32	2164075
1711602900	33.259999	0.26	0.79	33.25	33.384999	33.07	2868794
1711516500	33	0.58	1.79	32.56	37.5	32.509999	3062726
1711430100	32.42	-0.02	-0.06	32.2	32.52	32.15	1528277
1711343700	32.439999	0.11	0.34	32.39	32.49	32.259999	1515031
1711084500	32.33	0.21	0.65	32.07	45.01	20.01	3159873
1710998100	32.119999	0.3	0.94	31.8	36.5	31.73	4112097
1710911700	31.82	-0.28	-0.87	31.98	32.11	31.67	3124838
1710825300	32.1	-0.43	-1.32	32.6	32.6	32.07	1736416
1710738900	32.53	0.01	0.03	32.509999	32.65	32.42	1475615
1710479700	32.52	-0.1	-0.31	32.59	36.19	32.39	4573855
1710393300	32.619999	0.29	0.90	32.259999	36.5	32.259999	2294077
1710306900	32.33	-0.15	-0.46	32.53	32.729999	32.33	2102473
1710220500	32.479999	-0.34	-1.04	32.71	32.89	32.46	1720497
1710134100	32.82	-0.16	-0.49	32.799999	33.049999	32.61	1335595
1709874900	32.979999	0.56	1.73	32.64	36.01	32.5	3749403
1709788500	32.42	0.08	0.25	32.42	34.5	32.049999	2952714
1709702100	32.34	-0.26	-0.80	32.54	32.67	32.275	3116146
1709615700	32.6	-0.15	-0.46	32.68	32.72	32.5	2773071
1709529300	32.75	-0.34	-1.03	32.909999	32.97	32.72	3203784
1709270100	33.09	0.32	0.98	32.82	37.92	32.82	3400367
1709183700	32.77	0.02	0.06	32.799999	35	32.71	4086900
1709097300	32.75	-0.51	-1.53	32.799999	33	26	3406573
1709010900	33.259999	0.34	1.03	32.909999	33.29	26	3895778
1708924500	32.92	-0.01	-0.03	32.89	33.04	32.619999	3859351
1708665300	32.93	-0.05	-0.15	33.07	36.51	32.9	3635887
1708578900	32.979999	-0.45	-1.35	33.46	35.5	32.86	5494332
1708492500	33.43	-2.43	-6.78	34	34.21	32.6	9976716
1708406100	35.86	0.21	0.59	35.54	35.98	35.51	1781822
1708319700	35.65	-0.44	-1.22	36.04	36.07	35.585	1312296
1708060500	36.09	0.05	0.14	36.26	38.01	31	1769354
1707974100	36.04	0.63	1.78	35.42	36.06	35.42	2014704
1707887700	35.41	0.25	0.71	34.8	35.44	34.75	1706860
1707801300	35.16	-0.11	-0.31	35.45	35.45	35.12	1190182
1707714900	35.27	-0.25	-0.70	35.45	35.54	35.23	1073698
1707455700	35.52	-0.08	-0.22	35.57	36.01	35.48	1506995
1707369300	35.6	-0.28	-0.78	35.87	36.05	35.55	1563355
1707282900	35.88	-0.18	-0.50	36.11	36.215	35.78	2224521
1707196500	36.06	-0.04	-0.11	36.09	36.24	35.935	2036524
1707110100	36.1	-0.34	-0.93	36.16	36.24	36.04	1630365
1706850900	36.44	0.72	2.02	36.05	38.01	35.87	2098039
1706764500	35.72	-0.2	-0.56	36.04	36.24	35.6	1899132
1706678100	35.92	0	0.00	35.95	35.99	35.48	3146320
1706591700	35.92	-0.2	-0.55	36.49	36.49	35.84	1973838
1706505300	36.12	-0.06	-0.15	36	37.01	35.76	1931961
1706159700	36.175	-0.1	-0.26	36.44	36.61	36.04	2518050

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions