WOOLWORTHS GROUP LIMITED (WOW)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| WOW | 2017-12-22 00:00:00.110000 | 27.35 | 1301864 | 27.39 | 27.22 | -0.328% |
| WOW | 2017-12-22 00:00:00.110000 | 27.35 | 1301864 | 27.39 | 27.22 | -0.328% |
| WOW | 2017-12-22 00:00:00.110000 | 27.35 | 1301864 | 27.39 | 27.22 | -0.328% |
| WOW | 2017-12-21 00:00:00.110000 | 27.44 | 3808107 | 27.49 | 27.3 | 0.146% |
| WOW | 2017-12-20 00:00:00.110000 | 27.4 | 2419690 | 27.4 | 27.2 | 0.183% |
| WOW | 2017-12-19 00:00:00.110000 | 27.35 | 2035311 | 27.42 | 27.22 | 0.293% |
| WOW | 2017-12-18 00:00:00.110000 | 27.27 | 1872016 | 27.35 | 27.08 | 0.739% |
| WOW | 2017-12-15 00:00:00.110000 | 27.07 | 3121889 | 27.15 | 26.81 | 0.707% |
| WOW | 2017-12-14 00:00:00.110000 | 26.88 | 2261707 | 27.0 | 26.66 | -0.628% |
| WOW | 2017-12-13 00:00:00.110000 | 27.05 | 1695289 | 27.05 | 26.83 | 0.446% |
| WOW | 2017-12-12 00:00:00.110000 | 26.93 | 1510004 | 26.99 | 26.71 | 0% |
| WOW | 2017-12-11 00:00:00.110000 | 26.93 | 1208149 | 26.96 | 26.84 | 0.074% |
| WOW | 2017-12-08 00:00:00.110000 | 26.91 | 1919749 | 27.05 | 26.87 | 0.149% |
| WOW | 2017-12-07 00:00:00.110000 | 26.87 | 1854760 | 27.0 | 26.85 | 0.074% |
| WOW | 2017-12-06 00:00:00.110000 | 26.85 | 1795306 | 27.0 | 26.6 | 0.112% |
| WOW | 2017-12-05 00:00:00.110000 | 26.82 | 2713783 | 26.9 | 26.53 | -0.112% |
| WOW | 2017-12-04 00:00:00.110000 | 26.85 | 1442257 | 26.96 | 26.79 | -0.074% |
| WOW | 2017-12-01 00:00:00.110000 | 26.87 | 1416472 | 26.94 | 26.5 | -0.149% |
| WOW | 2017-11-30 00:00:00.110000 | 26.91 | 4032212 | 27.07 | 26.775 | -0.185% |
| WOW | 2017-11-29 00:00:00.110000 | 26.96 | 3179424 | 27.08 | 26.84 | 0.71% |
| WOW | 2017-11-28 00:00:00.110000 | 26.77 | 3004345 | 26.85 | 26.25 | 1.903% |
| WOW | 2017-11-27 00:00:00.110000 | 26.27 | 1573956 | 26.45 | 26.15 | -0.152% |
| WOW | 2017-11-24 00:00:00.110000 | 26.31 | 1215239 | 26.32 | 25.98 | 0.42% |
| WOW | 2017-11-23 00:00:00.110000 | 26.2 | 1550126 | 26.27 | 25.99 | 0.383% |
| WOW | 2017-11-22 00:00:00.110000 | 26.1 | 2299130 | 26.18 | 25.98 | 0.733% |
| WOW | 2017-11-21 00:00:00.110000 | 25.91 | 1376993 | 25.98 | 25.735 | 0.193% |
| WOW | 2017-11-17 00:00:00.110000 | 25.83 | 1452851 | 25.97 | 25.72 | -0.077% |
| WOW | 2017-11-17 00:00:00.110000 | 25.83 | 1452851 | 25.97 | 25.72 | -0.077% |
| WOW | 2017-11-17 00:00:00.110000 | 25.83 | 1452851 | 25.97 | 25.72 | -0.077% |
| WOW | 2017-11-16 00:00:00.110000 | 25.85 | 2616363 | 26.07 | 25.81 | -0.996% |
| WOW | 2017-11-15 00:00:00.110000 | 26.11 | 1688937 | 26.21 | 26.01 | -0.647% |
| WOW | 2017-11-14 00:00:00.110000 | 26.28 | 1594094 | 26.28 | 26.01 | -0.114% |
| WOW | 2017-11-13 00:00:00.110000 | 26.31 | 1725166 | 26.36 | 26.18 | 0.267% |
| WOW | 2017-11-10 00:00:00.110000 | 26.24 | 1004977 | 26.24 | 26.04 | 0.038% |
| WOW | 2017-11-10 00:00:00.110000 | 26.24 | 1004977 | 26.24 | 26.04 | 0.038% |
| WOW | 2017-11-10 00:00:00.110000 | 26.24 | 1004977 | 26.24 | 26.04 | 0.038% |
| WOW | 2017-11-09 00:00:00.110000 | 26.23 | 1684312 | 26.31 | 26.01 | 0.383% |
| WOW | 2017-11-08 00:00:00.110000 | 26.13 | 1485674 | 26.18 | 25.98 | 0.077% |
| WOW | 2017-11-07 00:00:00.110000 | 26.11 | 1819395 | 26.24 | 25.97 | 0.038% |
| WOW | 2017-11-06 00:00:00.110000 | 26.1 | 1775502 | 26.23 | 25.94 | 0.153% |
| WOW | 2017-11-03 00:00:00.110000 | 26.06 | 1383355 | 26.19 | 25.96 | 0.115% |
| WOW | 2017-11-03 00:00:00.110000 | 26.06 | 1383355 | 26.19 | 25.96 | 0.115% |
| WOW | 2017-11-03 00:00:00.110000 | 26.06 | 1383355 | 26.19 | 25.96 | 0.115% |
| WOW | 2017-11-02 00:00:00.110000 | 26.03 | 2110259 | 26.47 | 25.9 | -1.027% |
| WOW | 2017-11-01 00:00:00.110000 | 26.3 | 3076717 | 26.38 | 25.99 | 1.623% |
| WOW | 2017-10-31 00:00:00.110000 | 25.88 | 3229263 | 25.89 | 25.45 | 2.292% |
| WOW | 2017-10-30 00:00:00.110000 | 25.3 | 2086147 | 25.385 | 25.04 | 0.797% |
| WOW | 2017-10-27 00:00:00.110000 | 25.1 | 2384621 | 25.28 | 24.91 | -0.238% |
| WOW | 2017-10-27 00:00:00.110000 | 25.1 | 2384621 | 25.28 | 24.91 | -0.238% |
| WOW | 2017-10-27 00:00:00.110000 | 25.1 | 2384621 | 25.28 | 24.91 | -0.238% |
| WOW | 2017-10-26 00:00:00.110000 | 25.16 | 2601244 | 25.31 | 25.05 | 0.04% |
| WOW | 2017-10-25 00:00:00.110000 | 25.15 | 2706224 | 25.395 | 24.82 | -0.435% |
| WOW | 2017-10-24 00:00:00.110000 | 25.26 | 2448031 | 25.35 | 25.15 | -0.786% |
| WOW | 2017-10-23 00:00:00.110000 | 25.46 | 1592749 | 25.76 | 25.33 | -0.663% |
| WOW | 2017-10-20 00:00:00.110000 | 25.63 | 1669061 | 25.8 | 25.46 | 0.078% |
| WOW | 2017-10-20 00:00:00.110000 | 25.63 | 1669061 | 25.8 | 25.46 | 0.078% |
| WOW | 2017-10-20 00:00:00.110000 | 25.63 | 1669061 | 25.8 | 25.46 | 0.078% |
| WOW | 2017-10-19 00:00:00.110000 | 25.61 | 2707493 | 25.715 | 25.455 | 0.353% |
| WOW | 2017-10-18 00:00:00.110000 | 25.52 | 1648949 | 25.64 | 25.42 | 0.196% |
| WOW | 2017-10-17 00:00:00.110000 | 25.47 | 2114241 | 25.57 | 25.29 | 0.791% |
| WOW | 2017-10-16 00:00:00.110000 | 25.27 | 2029307 | 25.33 | 25.1 | 0.878% |
| WOW | 2017-10-13 00:00:00.110000 | 25.05 | 2243584 | 25.15 | 24.96 | 0.522% |
| WOW | 2017-10-13 00:00:00.110000 | 25.05 | 2243584 | 25.15 | 24.96 | 0.522% |
| WOW | 2017-10-13 00:00:00.110000 | 25.05 | 2243584 | 25.15 | 24.96 | 0.522% |
| WOW | 2017-10-12 00:00:00.110000 | 24.92 | 2198910 | 24.92 | 24.61 | 0.161% |
| WOW | 2017-10-11 00:00:00.110000 | 24.88 | 2283542 | 24.89 | 24.69 | 0.688% |
| WOW | 2017-10-10 00:00:00.110000 | 24.71 | 1621779 | 24.85 | 24.67 | -0.563% |
| WOW | 2017-10-09 00:00:00.110000 | 24.85 | 2001356 | 24.96 | 24.73 | -0.04% |
| WOW | 2017-10-06 00:00:00.110000 | 24.86 | 2049954 | 24.89 | 24.61 | 0.77% |
| WOW | 2017-10-06 00:00:00.110000 | 24.86 | 2049954 | 24.89 | 24.61 | 0.77% |
| WOW | 2017-10-06 00:00:00.110000 | 24.86 | 2049954 | 24.89 | 24.61 | 0.77% |
| WOW | 2017-10-05 00:00:00.110000 | 24.67 | 2296008 | 24.71 | 24.56 | 0.53% |
| WOW | 2017-10-04 00:00:00.110000 | 24.54 | 3123004 | 24.95 | 24.45 | -1.84% |
| WOW | 2017-10-03 00:00:00.110000 | 25.0 | 2107484 | 25.15 | 24.9 | -0.636% |
| WOW | 2017-10-02 00:00:00.110000 | 25.16 | 1069743 | 25.32 | 25.13 | -0.198% |
| WOW | 2017-09-29 00:00:00.100000 | 25.21 | 2146296 | 25.25 | 25.03 | 0.438% |
| WOW | 2017-09-29 00:00:00.100000 | 25.21 | 2146296 | 25.25 | 25.03 | 0.438% |
| WOW | 2017-09-29 00:00:00.100000 | 25.21 | 2146296 | 25.25 | 25.03 | 0.438% |
| WOW | 2017-09-28 00:00:00.100000 | 25.1 | 1683113 | 25.31 | 25.04 | -0.515% |
| WOW | 2017-09-27 00:00:00.100000 | 25.23 | 2096006 | 25.47 | 25.135 | -0.277% |
| WOW | 2017-09-26 00:00:00.100000 | 25.3 | 2939555 | 25.3 | 25.01 | 0.437% |
| WOW | 2017-09-25 00:00:00.100000 | 25.19 | 2031426 | 25.32 | 25.08 | -0.631% |
| WOW | 2017-09-22 00:00:00.100000 | 25.35 | 1771442 | 25.39 | 25.09 | 0.198% |
| WOW | 2017-09-22 00:00:00.100000 | 25.35 | 1771442 | 25.39 | 25.09 | 0.198% |
| WOW | 2017-09-22 00:00:00.100000 | 25.35 | 1771442 | 25.39 | 25.09 | 0.198% |
| WOW | 2017-09-21 00:00:00.100000 | 25.3 | 2654846 | 25.34 | 25.0 | 0.079% |
| WOW | 2017-09-20 00:00:00.100000 | 25.28 | 1380215 | 25.35 | 25.01 | 0.397% |
| WOW | 2017-09-19 00:00:00.100000 | 25.18 | 1751130 | 25.385 | 25.09 | -0.435% |
| WOW | 2017-09-18 00:00:00.100000 | 25.29 | 1450106 | 25.55 | 25.235 | -0.394% |
| WOW | 2017-09-15 00:00:00.100000 | 25.39 | 3350809 | 25.49 | 25.23 | 0% |
| WOW | 2017-09-15 00:00:00.100000 | 25.39 | 3350809 | 25.49 | 25.23 | 0% |
| WOW | 2017-09-15 00:00:00.100000 | 25.39 | 3350809 | 25.49 | 25.23 | 0% |
| WOW | 2017-09-14 00:00:00.100000 | 25.39 | 2104075 | 25.52 | 25.2 | -0.118% |
| WOW | 2017-09-13 00:00:00.100000 | 25.42 | 2480370 | 25.55 | 25.23 | 0.833% |
| WOW | 2017-09-12 00:00:00.100000 | 25.21 | 2202486 | 25.38 | 25.085 | -0.591% |
| WOW | 2017-09-11 00:00:00.100000 | 25.36 | 1921123 | 25.44 | 25.26 | 0.118% |
| WOW | 2017-09-08 00:00:00.100000 | 25.33 | 1346826 | 25.41 | 25.255 | 0.119% |
| WOW | 2017-09-08 00:00:00.100000 | 25.33 | 1346826 | 25.41 | 25.255 | 0.119% |
| WOW | 2017-09-08 00:00:00.100000 | 25.33 | 1346826 | 25.41 | 25.255 | 0.119% |
| WOW | 2017-09-07 00:00:00.100000 | 25.3 | 2966595 | 25.65 | 25.23 | -1.786% |
| WOW | 2017-09-06 00:00:00.100000 | 25.76 | 2054585 | 25.85 | 25.71 | -0.348% |
| WOW | 2017-09-05 00:00:00.100000 | 25.85 | 1421856 | 25.86 | 25.55 | 0.427% |
| WOW | 2017-09-04 00:00:00.100000 | 25.74 | 1395841 | 25.77 | 25.53 | -0.194% |
| WOW | 2017-09-01 00:00:00.100000 | 25.79 | 1198260 | 26.02 | 25.72 | -0.808% |
| WOW | 2017-09-01 00:00:00.100000 | 25.79 | 1198260 | 26.02 | 25.72 | -0.808% |
| WOW | 2017-09-01 00:00:00.100000 | 25.79 | 1198260 | 26.02 | 25.72 | -0.808% |
| WOW | 2017-08-31 00:00:00.100000 | 26.0 | 3849953 | 26.0 | 25.59 | 1.483% |
| WOW | 2017-08-30 00:00:00.100000 | 25.62 | 2532181 | 25.85 | 25.57 | 0.235% |
| WOW | 2017-08-29 00:00:00.100000 | 25.56 | 3267088 | 25.86 | 25.41 | -1.084% |
| WOW | 2017-08-28 00:00:00.100000 | 25.84 | 2191218 | 26.06 | 25.705 | -0.92% |
| WOW | 2017-08-25 00:00:00.100000 | 26.08 | 3651410 | 26.12 | 25.86 | 0.231% |
| WOW | 2017-08-25 00:00:00.100000 | 26.08 | 3651410 | 26.12 | 25.86 | 0.231% |
| WOW | 2017-08-25 00:00:00.100000 | 26.08 | 3651410 | 26.12 | 25.86 | 0.231% |
| WOW | 2017-08-24 00:00:00.100000 | 26.02 | 6649337 | 26.8 | 25.88 | -3.415% |
| WOW | 2017-08-23 00:00:00.100000 | 26.94 | 5113619 | 27.75 | 26.75 | -0.443% |
| WOW | 2017-08-22 00:00:00.100000 | 27.06 | 1605692 | 27.17 | 26.89 | 0.483% |
| WOW | 2017-08-21 00:00:00.100000 | 26.93 | 1509782 | 27.0 | 26.795 | -0.333% |
| WOW | 2017-08-18 00:00:00.100000 | 27.02 | 1732831 | 27.2 | 26.68 | 0.185% |
| WOW | 2017-08-18 00:00:00.100000 | 27.02 | 1732831 | 27.2 | 26.68 | 0.185% |
| WOW | 2017-08-18 00:00:00.100000 | 27.02 | 1732831 | 27.2 | 26.68 | 0.185% |
| WOW | 2017-08-17 00:00:00.100000 | 26.97 | 2212103 | 27.29 | 26.835 | -0.626% |
| WOW | 2017-08-16 00:00:00.100000 | 27.14 | 2205571 | 27.21 | 27.05 | 0.185% |
| WOW | 2017-08-15 00:00:00.100000 | 27.09 | 2238650 | 27.115 | 26.97 | 0.706% |
| WOW | 2017-08-14 00:00:00.100000 | 26.9 | 1040235 | 26.98 | 26.81 | 0.112% |
| WOW | 2017-08-11 00:00:00.100000 | 26.87 | 2402256 | 26.94 | 26.45 | 0.449% |
| WOW | 2017-08-11 00:00:00.100000 | 26.87 | 2402256 | 26.94 | 26.45 | 0.449% |
| WOW | 2017-08-11 00:00:00.100000 | 26.87 | 2402256 | 26.94 | 26.45 | 0.449% |
| WOW | 2017-08-10 00:00:00.100000 | 26.75 | 2349460 | 27.07 | 26.66 | -0.816% |
| WOW | 2017-08-09 00:00:00.100000 | 26.97 | 2047264 | 27.1 | 26.8 | 0.111% |
| WOW | 2017-08-08 00:00:00.100000 | 26.94 | 2108512 | 27.0 | 26.55 | 0.149% |
| WOW | 2017-08-07 00:00:00.100000 | 26.9 | 1591080 | 27.04 | 26.705 | -0.37% |
| WOW | 2017-08-04 00:00:00.100000 | 27.0 | 2393967 | 27.05 | 26.83 | 0.111% |
| WOW | 2017-08-04 00:00:00.100000 | 27.0 | 2393967 | 27.05 | 26.83 | 0.111% |
| WOW | 2017-08-04 00:00:00.100000 | 27.0 | 2393967 | 27.05 | 26.83 | 0.111% |
| WOW | 2017-08-03 00:00:00.100000 | 26.97 | 1403213 | 26.975 | 26.75 | 0.074% |
| WOW | 2017-08-02 00:00:00.100000 | 26.95 | 1795459 | 27.03 | 26.85 | -0.296% |