Woolworths Group
$38.35Change from previous close: +0.76%Absolute change: +$0.29
Price history
+44.34% over the period1 year: from $26.57 (October 2, 2025) to $38.35 (October 2, 2026), +44.34%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $38.35 |
| October 1, 2026 | $38.06 |
| September 30, 2026 | $39.20 |
| September 29, 2026 | $38.89 |
| September 28, 2026 | $38.86 |
| September 25, 2026 | $38.47 |
| September 24, 2026 | $38.27 |
| September 23, 2026 | $38.00 |
| September 22, 2026 | $37.93 |
| September 21, 2026 | $38.10 |
| September 18, 2026 | $38.23 |
| September 17, 2026 | $38.41 |
| September 16, 2026 | $38.57 |
| September 15, 2026 | $38.98 |
| September 14, 2026 | $38.75 |
| September 11, 2026 | $38.50 |
| September 10, 2026 | $38.46 |
| September 9, 2026 | $38.80 |
| September 8, 2026 | $39.13 |
| September 7, 2026 | $39.82 |
| September 4, 2026 | $40.32 |
| September 3, 2026 | $40.00 |
| September 2, 2026 | $39.62 |
| September 1, 2026 | $39.33 |
| August 31, 2026 | $40.31 |
| August 28, 2026 | $39.65 |
| August 27, 2026 | $39.55 |
| August 26, 2026 | $40.18 |
| August 25, 2026 | $38.85 |
| August 24, 2026 | $38.54 |
| August 21, 2026 | $38.86 |
| August 20, 2026 | $38.99 |
| August 19, 2026 | $39.72 |
| August 18, 2026 | $39.48 |
| August 17, 2026 | $40.21 |
| August 14, 2026 | $40.00 |
| August 13, 2026 | $39.72 |
| August 12, 2026 | $39.46 |
| August 11, 2026 | $39.83 |
| August 10, 2026 | $40.66 |
| August 7, 2026 | $40.28 |
| August 6, 2026 | $40.21 |
| August 5, 2026 | $40.22 |
| August 4, 2026 | $40.22 |
| August 3, 2026 | $40.14 |
| July 31, 2026 | $39.77 |
| July 30, 2026 | $40.47 |
| July 29, 2026 | $40.55 |
| July 28, 2026 | $39.79 |
| July 27, 2026 | $39.44 |
| July 24, 2026 | $39.18 |
| July 23, 2026 | $38.92 |
| July 22, 2026 | $39.27 |
| July 21, 2026 | $39.48 |
| July 20, 2026 | $39.33 |
| July 17, 2026 | $39.20 |
| July 16, 2026 | $39.08 |
| July 15, 2026 | $39.35 |
| July 14, 2026 | $39.43 |
| July 13, 2026 | $39.84 |
| July 10, 2026 | $40.16 |
| July 9, 2026 | $40.44 |
| July 8, 2026 | $39.90 |
| July 7, 2026 | $39.42 |
| July 6, 2026 | $39.37 |
| July 3, 2026 | $39.78 |
| July 2, 2026 | $39.35 |
| July 1, 2026 | $39.31 |
| June 30, 2026 | $40.03 |
| June 29, 2026 | $40.55 |
| June 26, 2026 | $40.24 |
| June 25, 2026 | $39.94 |
| June 24, 2026 | $39.37 |
| June 23, 2026 | $38.74 |
| June 22, 2026 | $38.55 |
| June 19, 2026 | $38.32 |
| June 18, 2026 | $38.12 |
| June 17, 2026 | $37.78 |
| June 16, 2026 | $38.26 |
| June 15, 2026 | $38.23 |
| June 12, 2026 | $38.33 |
| June 11, 2026 | $38.09 |
| June 10, 2026 | $37.63 |
| June 9, 2026 | $36.48 |
| June 5, 2026 | $35.69 |
| June 4, 2026 | $35.26 |
| June 3, 2026 | $35.09 |
| June 2, 2026 | $34.41 |
| June 1, 2026 | $35.06 |
| May 29, 2026 | $35.23 |
| May 28, 2026 | $34.94 |
| May 27, 2026 | $34.62 |
| May 26, 2026 | $34.49 |
| May 25, 2026 | $34.75 |
| May 22, 2026 | $34.68 |
| May 21, 2026 | $34.49 |
| May 20, 2026 | $34.43 |
| May 19, 2026 | $34.21 |
| May 18, 2026 | $32.98 |
| May 15, 2026 | $32.98 |
| May 14, 2026 | $32.54 |
| May 13, 2026 | $32.96 |
| May 12, 2026 | $32.93 |
| May 11, 2026 | $33.50 |
| May 8, 2026 | $33.60 |
| May 7, 2026 | $34.16 |
| May 6, 2026 | $33.85 |
| May 5, 2026 | $34.17 |
| May 4, 2026 | $33.89 |
| May 1, 2026 | $34.15 |
| April 30, 2026 | $34.39 |
| April 29, 2026 | $37.29 |
| April 28, 2026 | $37.50 |
| April 27, 2026 | $37.69 |
| April 24, 2026 | $37.89 |
| April 23, 2026 | $37.89 |
| April 22, 2026 | $38.15 |
| April 21, 2026 | $37.82 |
| April 20, 2026 | $37.49 |
| April 17, 2026 | $36.79 |
| April 16, 2026 | $36.77 |
| April 15, 2026 | $36.75 |
| April 14, 2026 | $37.07 |
| April 13, 2026 | $37.16 |
| April 10, 2026 | $36.83 |
| April 9, 2026 | $37.18 |
| April 8, 2026 | $36.78 |
| April 7, 2026 | $37.52 |
| April 2, 2026 | $37.01 |
| April 1, 2026 | $36.55 |
| March 31, 2026 | $36.41 |
| March 30, 2026 | $36.68 |
| March 27, 2026 | $36.25 |
| March 26, 2026 | $36.37 |
| March 25, 2026 | $36.38 |
| March 24, 2026 | $36.38 |
| March 23, 2026 | $36.48 |
| March 20, 2026 | $36.42 |
| March 19, 2026 | $36.74 |
| March 18, 2026 | $36.02 |
| March 17, 2026 | $35.83 |
| March 16, 2026 | $36.05 |
| March 13, 2026 | $35.73 |
| March 12, 2026 | $35.87 |
| March 11, 2026 | $35.82 |
| March 10, 2026 | $35.29 |
| March 9, 2026 | $34.99 |
| March 6, 2026 | $35.99 |
| March 5, 2026 | $35.92 |
| March 4, 2026 | $35.94 |
| March 3, 2026 | $36.90 |
| March 2, 2026 | $36.68 |
| February 27, 2026 | $36.00 |
| February 26, 2026 | $36.35 |
| February 25, 2026 | $35.63 |
| February 24, 2026 | $31.54 |
| February 23, 2026 | $31.31 |
| February 20, 2026 | $31.23 |
| February 19, 2026 | $31.96 |
| February 18, 2026 | $31.94 |
| February 17, 2026 | $31.96 |
| February 16, 2026 | $31.96 |
| February 13, 2026 | $31.94 |
| February 12, 2026 | $32.21 |
| February 11, 2026 | $31.75 |
| February 10, 2026 | $31.69 |
| February 9, 2026 | $31.64 |
| February 6, 2026 | $31.45 |
| February 5, 2026 | $31.61 |
| February 4, 2026 | $31.20 |
| February 3, 2026 | $31.01 |
| February 2, 2026 | $30.91 |
| January 30, 2026 | $30.94 |
| January 29, 2026 | $30.59 |
| January 28, 2026 | $30.41 |
| January 27, 2026 | $30.64 |
| January 23, 2026 | $30.38 |
| January 22, 2026 | $30.76 |
| January 21, 2026 | $30.48 |
| January 20, 2026 | $30.57 |
| January 19, 2026 | $30.46 |
| January 16, 2026 | $30.35 |
| January 15, 2026 | $30.20 |
| January 14, 2026 | $30.12 |
| January 13, 2026 | $30.16 |
| January 12, 2026 | $30.31 |
| January 9, 2026 | $30.08 |
| January 8, 2026 | $29.55 |
| January 7, 2026 | $29.33 |
| January 6, 2026 | $28.84 |
| January 5, 2026 | $29.30 |
| January 2, 2026 | $29.43 |
| December 31, 2025 | $29.38 |
| December 30, 2025 | $29.37 |
| December 29, 2025 | $29.23 |
| December 24, 2025 | $29.30 |
| December 23, 2025 | $29.38 |
| December 22, 2025 | $29.38 |
| December 19, 2025 | $29.32 |
| December 18, 2025 | $29.48 |
| December 17, 2025 | $29.19 |
| December 16, 2025 | $29.37 |
| December 15, 2025 | $29.43 |
| December 12, 2025 | $29.56 |
| December 11, 2025 | $29.39 |
| December 10, 2025 | $29.52 |
| December 9, 2025 | $29.32 |
| December 8, 2025 | $29.28 |
| December 5, 2025 | $29.37 |
| December 4, 2025 | $29.39 |
| December 3, 2025 | $29.42 |
| December 2, 2025 | $29.39 |
| December 1, 2025 | $29.26 |
| November 28, 2025 | $29.32 |
| November 27, 2025 | $28.40 |
| November 26, 2025 | $28.39 |
| November 25, 2025 | $27.95 |
| November 24, 2025 | $28.09 |
| November 21, 2025 | $28.08 |
| November 20, 2025 | $28.09 |
| November 19, 2025 | $27.87 |
| November 18, 2025 | $27.98 |
| November 17, 2025 | $28.15 |
| November 14, 2025 | $28.24 |
| November 13, 2025 | $28.18 |
| November 12, 2025 | $28.64 |
| November 11, 2025 | $28.26 |
| November 10, 2025 | $28.04 |
| November 7, 2025 | $28.30 |
| November 6, 2025 | $28.18 |
| November 5, 2025 | $28.12 |
| November 4, 2025 | $28.07 |
| November 3, 2025 | $28.22 |
| October 31, 2025 | $28.41 |
| October 30, 2025 | $28.53 |
| October 29, 2025 | $27.61 |
| October 28, 2025 | $26.96 |
| October 27, 2025 | $26.82 |
| October 24, 2025 | $26.72 |
| October 23, 2025 | $26.82 |
| October 22, 2025 | $26.75 |
| October 21, 2025 | $26.80 |
| October 20, 2025 | $26.79 |
| October 17, 2025 | $26.72 |
| October 16, 2025 | $26.51 |
| October 15, 2025 | $26.02 |
| October 14, 2025 | $25.91 |
| October 13, 2025 | $25.99 |
| October 10, 2025 | $26.09 |
| October 9, 2025 | $26.18 |
| October 8, 2025 | $26.02 |
| October 7, 2025 | $26.21 |
| October 6, 2025 | $26.39 |
| October 3, 2025 | $26.55 |
| October 2, 2025 | $26.57 |
At a glance
The company
Operates retail stores and food distribution businesses in Australia and New Zealand through food, B2B, and general merchandise segments
Dividend
Last ex-dividend on September 1, 2026
Where the price stands
52-wk low$25.51
$38.35
52-wk high$41.19
−6.89% from the high
Performance
| Stock | S&P/ASX 200 | |
|---|---|---|
| 1 month | −3.21% | −3.30% |
| Year to date | +30.53% | −0.37% |
| 1 year | +44.34% | −2.95% |
Analysts · 15 analysts
Average target$39.32+2.53% vs. price
Buy 2 · Hold 8 · Sell 5
Latest news
All newsThe business in numbers
Revenue
$71.54B
Latest fiscal year · FY to Jun 2026
Net income
$1.14B
Latest fiscal year · FY to Jun 2026
Net margin
1.6%
Latest fiscal year · FY to Jun 2026
Numbers and valuation
Full valuation- Market cap
- $46.85B
- P/E
- 41.7
- EPS
- $0.92
- Volume
- 1.25M
- Dividend yield
- 2.55%
Stocks to explore
Other companies in the Consumer sector
