Woolworths Holdings (WN3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -4.40251572327 | 3.18 | 3.18 | 2.94 | 4 | 3.18 | DE |
| 4 | -0.3 | -8.98203592814 | 3.34 | 3.34 | 2.94 | 405 | 3.10039555 | DE |
| 12 | -0.46 | -13.1428571429 | 3.5 | 3.56 | 2.94 | 137 | 3.10414129 | DE |
| 26 | 0.04 | 1.33333333333 | 3 | 3.6 | 2.88 | 104 | 3.18548593 | DE |
| 52 | -0.48 | -13.6363636364 | 3.52 | 3.6 | 2.68 | 125 | 3.08942669 | DE |
| 156 | -0.52 | -14.606741573 | 3.56 | 3.9 | 2.68 | 144 | 3.2068255 | DE |
| 260 | -0.52 | -14.606741573 | 3.56 | 3.9 | 2.68 | 144 | 3.2068255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 2.94 | -0.24 | -7.55 | 2.94 | 2.94 | 2.94 | 1 |
| 1737667620 | 3.18 | 0.08 | 2.58 | 3.18 | 3.18 | 3.18 | 4 |
| 1737581220 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737494820 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737408420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737149220 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737062820 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736976420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736890020 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736803620 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736544420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736458020 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736371620 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736285220 | 3.1 | -0.2 | -6.06 | 3.34 | 3.34 | 3.1 | 805 |
| 1736198820 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735939620 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735853220 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735594020 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735334820 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734989220 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734730020 | 3.3 | -0.26 | -7.30 | 3.3 | 3.3 | 3.3 | 3 |
| 1734643620 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1734557220 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1734470820 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1734384420 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1734125220 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1734038820 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1733952420 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1733866020 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1733779620 | 3.56 | 0.16 | 4.71 | 3.56 | 3.56 | 3.56 | 3 |
| 1733520420 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733434020 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733347620 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733261220 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733174820 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732915620 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732829220 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732742820 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732656420 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732570020 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732310820 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732224420 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732138020 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732051620 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1731965220 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1731706020 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1731619620 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1731533220 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1731446820 | 3.4 | 0.14 | 4.29 | 3.4 | 3.4 | 3.4 | 1 |
| 1731360360 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1731101160 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1731014760 | 3.2599999 | -0.3 | -8.43 | 3.5 | 3.5 | 3.2599999 | 5 |
| 1730876400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1730790000 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1730703600 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1730444400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1730358000 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1730271600 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1730185200 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1730098800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1729839600 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
