Woolworths Group Limited Historical Data - WOW | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Woolworths Group Limited (WOW)

34.14

-0.30

(-0.87%)

Closed 27 July 4:00PM

Delayed by 20 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.86	-2.45714285714	35	39.01	29.01	2262333	34.98225906	DE
4	0.39	1.15555555556	33.75	39.01	29.01	1870837	34.30822934	DE
12	3.24	10.4854368932	30.9	43.1	19.83	2130119	32.57584426	DE
26	-2.3	-6.3117453348	36.44	45.01	19.83	2388505	32.92338114	DE
52	-4.7	-12.1009268795	38.84	45.01	19.83	2051364	34.55009161	DE
156	-5.4	-13.6570561457	39.54	893.2	0.11	2158701	36.22480178	DE
260	-0.9	-2.56849315068	35.04	2500	0.11	2307075	37.09268434	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	34.14	-0.3	-0.87	34.63	35	32.509999	1373904
1721888100	34.44	-0.12	-0.35	34.44	34.77	34.36	1443607
1721801700	34.56	-0.3	-0.86	34.69	34.74	34.46	1736229
1721715300	34.86	-0.25	-0.71	35.24	35.28	34.75	2043513
1721628900	35.11	0.12	0.34	34.97	35.18	34.795	1204978
1721369700	34.99	-0.24	-0.68	34.86	39.01	29.01	3076631
1721283300	35.23	0.3	0.86	35	36	34.84	3250312
1721196900	34.93	0.38	1.10	34.65	35.03	34.51	1717984
1721110500	34.55	0.1	0.29	34.67	34.68	34.4	2782757
1721024100	34.45	0.37	1.09	34.32	34.675	34.32	2132777
1720764900	34.08	-0.27	-0.79	34.33	34.69	32.009999	2251620
1720678500	34.35	0.36	1.06	34.22	34.36	34.03	1998485
1720592100	33.99	0.03	0.09	33.9	34.05	33.81	2369103
1720505700	33.96	0.23	0.68	33.94	34.1	33.85	1380030
1720419300	33.73	-0.08	-0.22	33.72	33.82	33.62	1269488
1720160100	33.805	0.19	0.55	33.6	33.82	32.009999	951603
1720073700	33.62	0.19	0.57	33.58	34	33.409999	1019471
1719987300	33.43	0.16	0.48	33.409999	33.49	33.32	1265384
1719900900	33.27	-0.21	-0.63	33.52	33.73	33.244999	1656639
1719814500	33.479999	-0.26	-0.77	33.57	33.65	33.409999	1436394
1719555300	33.74	-0.07	-0.21	34	34.1	32.33	1964972
1719468900	33.81	-0.02	-0.06	33.75	33.88	33.5	1908366
1719382500	33.83	-0.13	-0.38	33.81	33.93	33.66	1800619
1719296100	33.96	0.61	1.83	33.53	33.98	33.4	2483967
1719209700	33.35	-0.37	-1.10	33.69	33.77	33.24	1615920
1718950500	33.72	0.65	1.97	33.6	43.1	19.83	5242205
1718864100	33.07	-0.06	-0.18	33.03	33.18	32.93	2538489
1718777700	33.13	-0.02	-0.06	33.06	33.17	32.99	1806922
1718691300	33.15	0.34	1.04	33.009999	33.18	32.83	2704500
1718604900	32.81	0.14	0.43	32.58	32.89	32.52	2238624
1718345700	32.67	0.19	0.58	32.6	32.75	31.03	1587016
1718259300	32.479999	-0.05	-0.15	32.68	32.689999	32.34	1682240
1718172900	32.53	0.16	0.49	32.38	32.59	32.259999	2610523
1718086500	32.369999	-0.15	-0.46	32.18	32.38	32.13	1712650
1717740900	32.52	0.36	1.12	32.259999	32.759999	31.02	1488877
1717654500	32.159999	0.28	0.88	32.159999	34.04	32	1613516
1717568100	31.88	0.47	1.50	31.65	31.97	31.6	3240097
1717481700	31.41	-0.11	-0.35	31.69	31.73	31.38	1493414
1717395300	31.52	0.23	0.74	31.69	31.75	31.51	2026105
1717136100	31.29	0.29	0.94	31.32	32.509999	31	4357630
1717049700	31	-0.09	-0.29	30.97	40.5	30.94	2261489
1716963300	31.09	-0.43	-1.36	31.02	31.17	31.02	2426822
1716876900	31.52	0.05	0.16	31.5	31.62	31.41	1516526
1716790500	31.47	0.41	1.32	31.3	31.55	31.27	1381293
1716531300	31.06	-0.49	-1.55	31.29	32	31	1542870
1716444900	31.55	0.06	0.19	31.35	31.59	31.18	1236426
1716358500	31.49	-0.02	-0.06	31.51	31.58	31.27	1484857
1716272100	31.51	-0.01	-0.03	31.4	31.61	31.37	1859730
1716185700	31.52	-0.19	-0.60	31.5	31.7	31.42	2329300
1715926500	31.71	-0.11	-0.35	31.8	38.51	30.5	2417224
1715840100	31.82	0.39	1.24	31.62	34	31.42	2792565
1715753700	31.43	0.33	1.06	31.2	31.46	31.18	1564341
1715667300	31.1	0.06	0.19	31	31.11	30.795	1992169
1715580900	31.04	0.25	0.81	30.75	31.07	30.74	1454712
1715321700	30.79	0.03	0.10	30.72	33.18	30	1428922
1715235300	30.76	-0.16	-0.52	30.88	33.61	30.71	1847007
1715148900	30.92	-0.05	-0.16	30.99	31.33	30.89	2112865
1715062500	30.97	0.52	1.71	30.59	30.99	30.49	2234513
1714976100	30.45	-0.24	-0.78	30.67	30.73	30.43	2643786
1714716900	30.69	0.24	0.77	30.56	34.51	30.46	3177537
1714630500	30.455	-1.46	-4.56	30.9	34.9	30.12	6312045
1714544100	31.91	0.06	0.19	31.76	32.27	31.74	3800339
1714457700	31.85	0	0.00	31.82	31.87	31.7	1518141
1714371300	31.85	0.18	0.57	31.77	31.985	31.585	2188264

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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