Woolworths Holdings Limited (JSE:WHL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,014.00
-20.00 (-0.40%)
Sep 29, 2025, 5:00 PM SAST
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5,077.00 | 5,080.00 | 4,980.00 | 5,014.00 | 5,013.00 | -0.44% | 2,867,603 |
| Sep 26, 2025 | 5,087.00 | 5,087.00 | 4,990.00 | 5,036.00 | 5,036.00 | -0.28% | 3,435,500 |
| Sep 25, 2025 | 5,110.00 | 5,149.00 | 5,004.00 | 5,050.00 | 5,050.00 | -1.33% | 4,350,456 |
| Sep 23, 2025 | 5,210.00 | 5,212.00 | 5,094.00 | 5,118.00 | 5,118.00 | -1.99% | 3,810,038 |
| Sep 22, 2025 | 5,400.00 | 5,400.00 | 5,221.00 | 5,222.00 | 5,141.00 | -3.60% | 5,107,638 |
| Sep 19, 2025 | 5,399.00 | 5,417.00 | 5,299.00 | 5,417.00 | 5,332.98 | 1.03% | 6,100,333 |
| Sep 18, 2025 | 5,450.00 | 5,450.00 | 5,328.00 | 5,362.00 | 5,278.83 | -1.29% | 5,859,769 |
| Sep 17, 2025 | 5,235.00 | 5,515.00 | 5,230.00 | 5,432.00 | 5,347.74 | 3.37% | 4,398,850 |
| Sep 16, 2025 | 5,300.00 | 5,340.00 | 5,235.00 | 5,255.00 | 5,173.49 | -1.43% | 4,093,817 |
| Sep 15, 2025 | 5,300.00 | 5,372.00 | 5,294.00 | 5,331.00 | 5,248.31 | 0.62% | 3,001,703 |
| Sep 12, 2025 | 5,230.00 | 5,322.00 | 5,229.00 | 5,298.00 | 5,215.82 | -0.47% | 3,228,635 |
| Sep 11, 2025 | 5,200.00 | 5,325.00 | 5,180.00 | 5,323.00 | 5,240.43 | 1.37% | 3,549,582 |
| Sep 10, 2025 | 5,400.00 | 5,400.00 | 5,210.00 | 5,251.00 | 5,169.55 | -1.63% | 1,828,707 |
| Sep 9, 2025 | 5,255.00 | 5,400.00 | 5,255.00 | 5,338.00 | 5,255.20 | 0.98% | 6,817,549 |
| Sep 8, 2025 | 5,426.00 | 5,426.00 | 5,189.00 | 5,286.00 | 5,204.01 | -0.25% | 4,591,302 |
| Sep 5, 2025 | 5,370.00 | 5,454.00 | 5,272.00 | 5,299.00 | 5,216.81 | -1.60% | 3,942,419 |
| Sep 4, 2025 | 5,242.00 | 5,454.00 | 5,236.00 | 5,385.00 | 5,301.47 | 2.77% | 9,635,387 |
| Sep 3, 2025 | 5,200.00 | 5,306.00 | 4,889.00 | 5,240.00 | 5,158.72 | 2.24% | 10,860,978 |
| Sep 2, 2025 | 5,224.00 | 5,224.00 | 5,112.00 | 5,125.00 | 5,045.50 | -0.60% | 5,853,421 |
| Sep 1, 2025 | 5,160.00 | 5,244.00 | 5,156.00 | 5,156.00 | 5,076.02 | -0.69% | 2,748,475 |
| Aug 29, 2025 | 5,190.00 | 5,241.00 | 5,169.00 | 5,192.00 | 5,111.47 | 0.08% | 3,307,439 |
| Aug 28, 2025 | 5,350.00 | 5,449.00 | 5,180.00 | 5,188.00 | 5,107.53 | -3.55% | 4,771,185 |
| Aug 27, 2025 | 5,102.00 | 5,411.00 | 5,102.00 | 5,379.00 | 5,295.56 | 5.93% | 8,030,209 |
| Aug 26, 2025 | 5,177.00 | 5,179.00 | 5,024.00 | 5,078.00 | 4,999.23 | -2.33% | 106,251,455 |
| Aug 25, 2025 | 5,166.00 | 5,223.00 | 5,113.00 | 5,199.00 | 5,118.36 | 0.64% | 6,112,882 |
| Aug 22, 2025 | 5,080.00 | 5,166.00 | 5,063.00 | 5,166.00 | 5,085.87 | 1.73% | 6,813,048 |
| Aug 21, 2025 | 5,100.00 | 5,118.00 | 5,008.00 | 5,078.00 | 4,999.23 | 0.45% | 5,214,885 |
| Aug 20, 2025 | 5,120.00 | 5,200.00 | 5,039.00 | 5,055.00 | 4,976.59 | -2.49% | 6,217,193 |
| Aug 19, 2025 | 5,010.00 | 5,190.00 | 4,978.00 | 5,184.00 | 5,103.59 | 3.58% | 5,068,834 |
| Aug 18, 2025 | 5,050.00 | 5,094.00 | 4,981.00 | 5,005.00 | 4,927.37 | -1.34% | 6,366,592 |
| Aug 15, 2025 | 5,025.00 | 5,130.00 | 5,021.00 | 5,073.00 | 4,994.31 | 0.10% | 6,219,675 |
| Aug 14, 2025 | 5,150.00 | 5,158.00 | 5,020.00 | 5,068.00 | 4,989.39 | -1.52% | 5,015,438 |
| Aug 13, 2025 | 5,093.00 | 5,150.00 | 5,045.00 | 5,146.00 | 5,066.18 | 1.50% | 5,407,245 |
| Aug 12, 2025 | 5,033.00 | 5,117.00 | 4,990.00 | 5,070.00 | 4,991.36 | -0.18% | 5,809,515 |
| Aug 11, 2025 | 4,975.00 | 5,080.00 | 4,975.00 | 5,079.00 | 5,000.22 | 1.09% | 6,427,059 |
| Aug 8, 2025 | 5,146.00 | 5,195.00 | 5,007.00 | 5,024.00 | 4,946.07 | -2.43% | 8,715,115 |
| Aug 7, 2025 | 5,100.00 | 5,166.00 | 4,996.00 | 5,149.00 | 5,069.13 | 0.12% | 5,629,412 |
| Aug 6, 2025 | 5,138.00 | 5,198.00 | 5,101.00 | 5,143.00 | 5,063.23 | -1.21% | 5,119,964 |
| Aug 5, 2025 | 5,115.00 | 5,278.00 | 5,115.00 | 5,206.00 | 5,125.25 | -0.08% | 9,964,467 |
| Aug 4, 2025 | 5,145.00 | 5,212.00 | 5,100.00 | 5,210.00 | 5,129.19 | 1.98% | 7,653,712 |
| Aug 1, 2025 | 5,028.00 | 5,130.00 | 4,914.00 | 5,109.00 | 5,029.75 | 2.20% | 6,771,970 |
| Jul 31, 2025 | 4,825.00 | 5,080.00 | 4,825.00 | 4,999.00 | 4,921.46 | 0.64% | 8,131,551 |
| Jul 30, 2025 | 4,898.00 | 5,002.00 | 4,880.00 | 4,967.00 | 4,889.96 | 0.93% | 3,172,901 |
| Jul 29, 2025 | 4,875.00 | 4,981.00 | 4,853.00 | 4,921.00 | 4,844.67 | 0.92% | 3,108,304 |
| Jul 28, 2025 | 4,805.00 | 4,876.00 | 4,805.00 | 4,876.00 | 4,800.37 | 1.16% | 1,750,871 |
| Jul 25, 2025 | 4,875.00 | 4,875.00 | 4,770.00 | 4,820.00 | 4,745.24 | -0.29% | 4,167,343 |
| Jul 24, 2025 | 4,883.00 | 4,918.00 | 4,820.00 | 4,834.00 | 4,759.02 | -0.96% | 1,944,905 |
| Jul 23, 2025 | 4,892.00 | 4,892.00 | 4,777.00 | 4,881.00 | 4,805.29 | 1.01% | 2,980,411 |
| Jul 22, 2025 | 4,890.00 | 4,905.00 | 4,812.00 | 4,832.00 | 4,757.05 | 0.67% | 3,134,541 |
| Jul 21, 2025 | 4,879.00 | 4,925.00 | 4,752.00 | 4,800.00 | 4,725.55 | -1.80% | 3,003,956 |