End of day Prices (full format), 150 Days for (WOW) WOOLWORTHS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2024-Apr-24 Wed
| ###
| ###
| 31.885
| ###
| 2,929,651
| ###
| 72.5
| 72.5
| 0.0 |
2024-Apr-23 Tue
| 31.86
| ###
| 31.71
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 31.75
| ###
| ###
| 31.86
|
|
| 67.8
| 67.8
| 2.3 |
2024-Apr-19 Fri
| ###
| 31.76
| 31.25
| 31.4
|
|
| ###
| ###
| 2.2 |
2024-Apr-18 Thu
| 31.72
| ###
| ###
| 31.75
|
|
| ###
| ###
| 2.3 |
2024-Apr-17 Wed
| ###
| ###
| 31.73
| 31.8
| 2,246,778
| ###
| ###
| ###
| ### |
2024-Apr-16 Tue
| ###
| ###
| 31.58
| 31.88
|
|
| ###
| ###
| 2.3 |
2024-Apr-15 Mon
| ###
| ###
| ###
| 32.25
|
|
| 74.5
| 74.5
| ### |
2024-Apr-12 Fri
| 32.25
| 32.49
| ###
| 32.22
| 2,336,559
| ###
| 32.0
| 32.0
| ### |
2024-Apr-11 Thu
| ###
| 32.73
| ###
| 32.59
|
|
| ###
| ###
| 2.3 |
2024-Apr-10 Wed
| ###
| 32.49
| 32.23
| 32.24
|
|
| ###
| ###
| 2.3 |
2024-Apr-09 Tue
| ###
| 32.46
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 2,149,771
| 0
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| 32.52
| ###
| 32.47
|
|
| 71.2
| 71.2
| ### |
2024-Apr-04 Thu
| 32.71
| 32.74
| 32.525
| 32.57
|
|
| 26.5
| 26.5
| ### |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 33.27
| 32.74
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2024-Mar-28 Thu
| 33.25
| 33.385
| ###
| ###
| 2,915,788
| ###
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 32.56
| ###
| 32.51
| ###
| 3,062,726
| ###
| 78.0
| 78.0
| 0.0 |
2024-Mar-26 Tue
| 32.2
| 32.52
| ###
| ###
| 1,578,289
| 25,662,979
| 75.8
| 75.8
| 0.0 |
2024-Mar-25 Mon
| ###
| 32.49
| 32.26
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| ###
| 32.42
| ###
| ###
| 3,164,628
| ###
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 31.8
| ###
| 31.73
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| 31.73
|
|
| 30.7
| 30.7
| ### |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 1,753,352
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 32.51
| ###
| 32.42
| 32.49
|
|
| ###
| ###
| ### |
2024-Mar-15 Fri
| 32.59
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Mar-14 Thu
| 32.26
| 32.75
| 32.26
| ###
| 2,340,481
| ###
| 78.6
| 78.6
| 0.0 |
2024-Mar-13 Wed
| 32.53
| 32.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 32.71
| 32.89
| 32.44
| 32.44
|
|
| ###
| ###
| 2.3 |
2024-Mar-11 Mon
| 32.8
| ###
| ###
| 32.75
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2024-Mar-07 Thu
| 32.42
| 32.48
| ###
| ###
| 2,960,021
| 48,070,741
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 32.54
| ###
| 32.275
| ###
| 3,116,146
| ###
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| 32.72
| 32.5
| 32.57
| 2,896,128
| ###
| ###
| ###
| ### |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 3,203,784
| 0
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 32.82
| 33.2
| 32.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 32.8
| ###
| ###
| ###
| 5,339,071
| 0
| 25.6
| 25.6
| 0.0 |
2024-Feb-28 Wed
| 32.8
| 32.84
| 32.475
| ###
| 3,406,573
| 111,250,157
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 33.29
| 32.81
| 33.2
| 3,895,778
| ###
| ###
| ###
| ### |
2024-Feb-26 Mon
| 32.89
| ###
| ###
| 32.89
| 3,859,351
| 0
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| 32.78
| 32.78
|
|
| 33.5
| 33.5
| ### |
2024-Feb-22 Thu
| 33.46
| 33.47
| 32.86
| ###
| 5,967,777
| 197,921,324
| 21.5
| 21.5
| 0.0 |
2024-Feb-21 Wed
| ###
| 34.21
| ###
| 33.5
|
|
| 27.1
| 27.1
| 2.4 |
2024-Feb-20 Tue
| 35.54
| ###
| 35.51
| 35.87
| 1,791,476
| 31,807,656
| 77.1
| 77.1
| 2.6 |
2024-Feb-19 Mon
| ###
| ###
| 35.585
| 35.7
|
|
| ###
| ###
| 2.6 |
2024-Feb-16 Fri
| 36.26
| 36.26
| 35.74
| ###
| 1,769,354
| 63,696,744
| 28.6
| 28.6
| 0.0 |
2024-Feb-15 Thu
| 35.42
| ###
| 35.42
| ###
| 2,238,954
| 39,651,875
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 34.8
| 35.48
| 34.75
| 35.48
| 1,719,525
| 60,381,120
| ###
| ###
| 2.5 |
2024-Feb-13 Tue
| 35.45
| 35.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 35.45
| 35.54
| 35.23
| 35.23
| 1,083,228
| 38,330,022
| 34.1
| 34.1
| ### |
2024-Feb-09 Fri
| 35.57
| ###
| 35.45
| 35.45
|
|
| ###
| ###
| 2.5 |
2024-Feb-08 Thu
| 35.87
| ###
| 35.51
| 35.51
| 1,563,355
| ###
| 25.0
| 25.0
| ### |
2024-Feb-07 Wed
| ###
| ###
| 35.72
| 35.72
| 2,230,443
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| ###
| 36.24
| ###
| ###
| 2,140,947
| 38,793,959
| 34.4
| 34.4
| 0.0 |
2024-Feb-05 Mon
| ###
| 36.24
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2024-Feb-02 Fri
| ###
| 36.51
| 35.87
| 36.44
|
|
| 73.0
| 73.0
| 2.6 |
2024-Feb-01 Thu
| ###
| 36.24
| ###
| 35.79
|
|
| 35.5
| 35.5
| ### |
2024-Jan-31 Wed
| ###
| ###
| 35.48
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 36.49
| 36.49
| 35.84
| ###
| 2,337,873
| 84,549,177
| 21.5
| 21.5
| 0.0 |
2024-Jan-29 Mon
| ###
| 36.27
| 35.76
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 36.44
| ###
| ###
| 36.2
| 2,543,422
| 0
| ###
| ###
| 2.6 |
2024-Jan-24 Wed
| 36.5
| 36.54
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2024-Jan-23 Tue
| ###
| 36.48
| ###
| 36.42
|
|
| 79.1
| 79.1
| ### |
2024-Jan-22 Mon
| ###
| ###
| 35.76
| ###
| 1,700,741
| 30,409,249
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 35.78
| 35.87
| 35.51
| ###
| 2,355,378
| 84,063,440
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| 35.7
| ###
| 35.53
|
|
| 38.5
| 38.5
| 2.5 |
2024-Jan-17 Wed
| 35.79
| 35.85
| 35.46
| ###
| 2,040,189
| ###
| 38.4
| 38.4
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 35.55
| ###
| 2,173,672
| ###
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 36.4
| 36.45
| ###
| 36.21
|
|
| 33.6
| 33.6
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| 36.22
|
|
| ###
| ###
| 2.6 |
2024-Jan-11 Thu
| 36.71
| ###
| ###
| 36.77
|
|
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| ###
| ###
| 36.79
|
|
| 22.4
| 22.4
| 2.6 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 1,289,741
| 0
| 35.5
| 35.5
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| 36.72
|
|
| 42.4
| 42.4
| 2.6 |
2024-Jan-05 Fri
| ###
| 37.2
| 36.79
| ###
| 938,855
| 34,732,940
| 33.5
| 33.5
| 0.0 |
2024-Jan-04 Thu
| 37.51
| 37.51
| ###
| ###
| 1,306,453
| 24,502,526
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 37.22
| 37.55
| 37.22
| 37.45
| 1,217,122
| ###
| ###
| ###
| 2.7 |
2024-Jan-02 Tue
| ###
| 37.59
| ###
| 37.51
| 1,070,227
| ###
| 70.5
| 70.5
| ### |
2023-Dec-29 Fri
| ###
| 37.4
| ###
| 37.2
| 1,150,522
| ###
| 25.6
| 25.6
| 2.7 |
2023-Dec-28 Thu
| ###
| 37.25
| ###
| ###
| 1,007,948
| ###
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 36.71
| 36.87
| 892,877
| 16,388,757
| 30.4
| 30.4
| ### |
2023-Dec-22 Fri
| 36.74
| 36.8
| 36.55
| 36.55
|
|
| 30.2
| 30.2
| ### |
2023-Dec-21 Thu
| 36.47
| ###
| 36.47
| ###
| 2,111,179
| 38,497,349
| 74.1
| 74.1
| 0.0 |
2023-Dec-20 Wed
| 36.7
| ###
| ###
| 36.8
|
|
| 65.2
| 65.2
| 2.6 |
2023-Dec-19 Tue
| 36.48
| 36.52
| 36.28
| 36.51
| 1,509,274
| 54,937,573
| 61.9
| 61.9
| 2.6 |
2023-Dec-18 Mon
| 36.47
| 36.7
| ###
| 36.4
| 1,284,558
| ###
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| 36.74
| 36.24
| ###
| 5,381,547
| 196,372,650
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 36.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 36.72
| 36.79
| ###
| 36.45
| 1,438,656
| 26,464,077
| 29.5
| 29.5
| ### |
2023-Dec-12 Tue
| 36.4
| 36.81
| ###
| 36.71
| 2,306,055
| 42,442,942
| ###
| ###
| 2.6 |
2023-Dec-11 Mon
| 35.89
| ###
| 35.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| 35.51
| 35.79
| 35.41
| 35.77
| 1,608,724
| 57,270,574
| ###
| ###
| 2.6 |
2023-Dec-07 Thu
| 35.73
| 35.87
| 35.48
| 35.85
| 1,737,548
| 61,987,024
| 70.9
| 70.9
| ### |
2023-Dec-06 Wed
| 35.2
| 35.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 34.7
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Dec-04 Mon
| 34.83
| ###
| 34.8
| 34.85
| 1,651,855
| 28,742,276
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| 34.48
| 34.56
| 1,676,373
| 28,900,670
| 27.5
| 27.5
| 2.5 |
2023-Nov-30 Thu
| 34.42
| ###
| 34.42
| ###
| 5,294,677
| ###
| 78.1
| 78.1
| 0.0 |
2023-Nov-29 Wed
| 34.45
| ###
| 34.28
| 34.28
| 1,809,129
| 31,008,471
| 33.0
| 33.0
| 2.4 |
2023-Nov-28 Tue
| ###
| ###
| ###
| 34.49
| 1,322,482
| 0
| ###
| ###
| ### |
2023-Nov-27 Mon
| 34.54
| 34.58
| ###
| 34.2
| 1,271,678
| ###
| 36.7
| 36.7
| 2.4 |
2023-Nov-24 Fri
| ###
| 34.52
| 34.2
| 34.51
| 1,771,329
| ###
| 70.7
| 70.7
| ### |
2023-Nov-23 Thu
| 34.5
| ###
| 34.27
| 34.27
| 2,059,677
| ###
| 33.4
| 33.4
| 2.4 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 34.45
| 1,436,158
| 0
| 38.6
| 38.6
| ### |
2023-Nov-21 Tue
| ###
| ###
| 34.5
| 34.5
| 2,234,079
| ###
| 23.5
| 23.5
| 2.5 |
2023-Nov-20 Mon
| ###
| 35.4
| 34.83
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2023-Nov-17 Fri
| 35.8
| 35.82
| 35.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 35.75
| 35.89
| 35.59
| 35.75
| 1,675,279
| 59,874,471
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 2,924,348
| 0
| 28.0
| 28.0
| 0.0 |
2023-Nov-14 Tue
| 35.7
| 35.86
| 35.58
| 35.71
| 1,238,742
| ###
| 62.6
| 62.6
| ### |
2023-Nov-13 Mon
| 35.58
| ###
| ###
| 35.56
| 1,479,358
| 0
| ###
| ###
| 2.5 |
2023-Nov-10 Fri
| 35.46
| 35.55
| 35.22
| 35.5
|
|
| 69.7
| 69.7
| 2.5 |
2023-Nov-09 Thu
| 35.54
| 35.74
| ###
| 35.45
| 2,980,347
| ###
| 38.4
| 38.4
| 2.5 |
2023-Nov-08 Wed
| ###
| ###
| 35.24
| 35.45
|
|
| ###
| ###
| 2.5 |
2023-Nov-07 Tue
| ###
| ###
| ###
| 35.22
|
|
| 66.9
| 66.9
| 2.5 |
2023-Nov-06 Mon
| ###
| 35.5
| ###
| 35.24
|
|
| ###
| ###
| 2.5 |
2023-Nov-03 Fri
| ###
| ###
| ###
| 35.5
|
|
| 64.1
| 64.1
| 2.5 |
2023-Nov-02 Thu
| 35.28
| 35.51
| ###
| ###
| 2,005,148
| ###
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 35.23
| ###
| ###
| ###
| 2,138,723
| 0
| 32.6
| 32.6
| 0.0 |
2023-Oct-31 Tue
| ###
| 35.47
| ###
| 35.22
|
|
| ###
| ###
| 2.5 |
2023-Oct-30 Mon
| ###
| 35.26
| 34.755
| ###
| 1,737,580
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| 35.43
| 2,614,659
| 0
| 73.3
| 73.3
| ### |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 35.385
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 36.81
| ###
| ###
| ###
| 1,938,178
| 0
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 36.25
| 36.81
| 1,580,528
| 28,647,070
| ###
| ###
| ### |
2023-Oct-20 Fri
| 36.52
| ###
| 36.46
| 36.55
|
|
| 70.2
| 70.2
| ### |
2023-Oct-19 Thu
| ###
| 37.085
| ###
| 36.79
|
|
| 32.9
| 32.9
| 2.6 |
2023-Oct-18 Wed
| 37.55
| 37.55
| ###
| 37.27
| 1,301,674
| 24,438,929
| ###
| ###
| 2.7 |
2023-Oct-17 Tue
| 37.5
| 37.5
| ###
| 37.46
| 1,523,641
| ###
| 39.1
| 39.1
| 2.7 |
2023-Oct-16 Mon
| ###
| 37.59
| 37.26
| 37.48
| 729,471
| 27,300,452
| 80.7
| 80.7
| 2.7 |
2023-Oct-13 Fri
| ###
| 37.72
| ###
| 37.54
| 1,198,388
| ###
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| ###
| 37.7
| 37.78
| 1,416,558
| ###
| 28.7
| 28.7
| 2.7 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Oct-10 Tue
| 37.73
| ###
| 37.5
| ###
| 2,217,672
| 41,581,350
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 37.44
| 37.47
| ###
| 37.41
| 1,162,951
| 21,787,886
| 41.9
| 41.9
| 2.7 |
2023-Oct-06 Fri
| 37.48
| ###
| 37.41
| ###
| 1,537,346
| 28,756,056
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| 37.59
| ###
| 37.52
|
|
| ###
| ###
| ### |
2023-Oct-04 Wed
| ###
| ###
| 36.54
| ###
| 1,967,485
| 35,945,950
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 36.74
| ###
| 36.5
| 36.89
| 1,994,846
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| 36.86
| 36.87
|
|
| 27.8
| 27.8
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2023-Sep-28 Thu
| 37.25
| ###
| ###
| 37.27
|
|
| ###
| ###
| 2.7 |
2023-Sep-27 Wed
| ###
| ###
| ###
| 37.59
|
|
| ###
| ###
| 2.7 |
2023-Sep-26 Tue
| 37.57
| 37.7
| 37.4
| 37.57
| 1,069,077
| 40,143,841
| ###
| ###
| ### |
2023-Sep-25 Mon
| 37.2
| ###
| ###
| ###
| 1,382,275
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 2,374,877
| 0
| 60.8
| 60.8
| 0.0 |
2023-Sep-21 Thu
| ###
| 37.84
| 37.275
| ###
| 2,008,382
| ###
| 36.7
| 36.7
| 0.0 |
2023-Sep-20 Wed
| ###
| 37.84
| 37.56
| 37.82
|
|
| ###
| ###
| ### |
|