Woolworths Holdings Limited (JSE:WHL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,709.00
+84.00 (1.49%)
At close: Dec 5, 2025
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,500.00 | 5,721.00 | 5,500.00 | 5,689.00 | - | 1.14% | 2,326,996 |
| Dec 4, 2025 | 5,680.00 | 5,690.00 | 5,619.00 | 5,625.00 | 5,625.00 | 0.07% | 1,168,760 |
| Dec 3, 2025 | 5,564.00 | 5,670.00 | 5,559.00 | 5,621.00 | 5,621.00 | 0.36% | 1,938,000 |
| Dec 2, 2025 | 5,510.00 | 5,610.00 | 5,510.00 | 5,601.00 | 5,601.00 | 0.56% | 2,428,271 |
| Dec 1, 2025 | 5,606.00 | 5,633.00 | 5,520.00 | 5,570.00 | 5,570.00 | -1.43% | 2,666,174 |
| Nov 28, 2025 | 5,643.00 | 5,703.00 | 5,628.00 | 5,651.00 | 5,651.00 | 0.07% | 2,537,759 |
| Nov 27, 2025 | 5,646.00 | 5,807.00 | 5,630.00 | 5,647.00 | 5,647.00 | -0.21% | 2,135,183 |
| Nov 26, 2025 | 5,532.00 | 5,745.00 | 5,532.00 | 5,659.00 | 5,659.00 | 1.14% | 1,135,910 |
| Nov 25, 2025 | 5,700.00 | 5,700.00 | 5,550.00 | 5,595.00 | 5,595.00 | -1.29% | 2,118,637 |
| Nov 24, 2025 | 5,672.00 | 5,763.00 | 5,626.00 | 5,668.00 | 5,668.00 | -0.28% | 2,623,893 |
| Nov 21, 2025 | 5,820.00 | 5,839.00 | 5,649.00 | 5,684.00 | 5,684.00 | -2.77% | 2,178,383 |
| Nov 20, 2025 | 5,647.00 | 5,891.00 | 5,647.00 | 5,846.00 | 5,846.00 | 3.60% | 4,532,973 |
| Nov 19, 2025 | 5,620.00 | 5,689.00 | 5,604.00 | 5,643.00 | 5,643.00 | 0.62% | 1,835,884 |
| Nov 18, 2025 | 5,665.00 | 5,700.00 | 5,604.00 | 5,608.00 | 5,608.00 | -1.46% | 2,152,199 |
| Nov 17, 2025 | 5,880.00 | 5,880.00 | 5,665.00 | 5,691.00 | 5,691.00 | -0.66% | 5,254,682 |
| Nov 14, 2025 | 5,834.00 | 5,836.00 | 5,680.00 | 5,729.00 | 5,729.00 | -2.65% | 4,602,815 |
| Nov 13, 2025 | 5,775.00 | 6,124.00 | 5,747.00 | 5,885.00 | 5,885.00 | 2.29% | 13,000,220 |
| Nov 12, 2025 | 5,275.00 | 5,757.00 | 5,275.00 | 5,753.00 | 5,753.00 | 8.71% | 11,459,530 |
| Nov 11, 2025 | 5,271.00 | 5,345.00 | 5,271.00 | 5,292.00 | 5,292.00 | 0.32% | 3,401,314 |
| Nov 10, 2025 | 5,312.00 | 5,420.00 | 5,225.00 | 5,275.00 | 5,275.00 | -0.70% | 2,503,839 |
| Nov 7, 2025 | 5,302.00 | 5,528.00 | 5,282.00 | 5,312.00 | 5,312.00 | -1.23% | 4,467,358 |
| Nov 6, 2025 | 5,350.00 | 5,409.00 | 5,261.00 | 5,378.00 | 5,378.00 | 1.43% | 2,226,972 |
| Nov 5, 2025 | 5,100.00 | 5,336.00 | 5,100.00 | 5,302.00 | 5,302.00 | 2.36% | 3,710,882 |
| Nov 4, 2025 | 5,170.00 | 5,207.00 | 5,044.00 | 5,180.00 | 5,180.00 | -0.29% | 3,792,497 |
| Nov 3, 2025 | 5,309.00 | 5,309.00 | 5,171.00 | 5,195.00 | 5,195.00 | -0.78% | 1,466,777 |
| Oct 31, 2025 | 5,329.00 | 5,329.00 | 5,230.00 | 5,236.00 | 5,236.00 | -0.46% | 2,271,039 |
| Oct 30, 2025 | 5,300.00 | 5,408.00 | 5,255.00 | 5,260.00 | 5,260.00 | -1.55% | 1,707,470 |
| Oct 29, 2025 | 5,400.00 | 5,445.00 | 5,295.00 | 5,343.00 | 5,343.00 | -0.07% | 2,871,973 |
| Oct 28, 2025 | 5,321.00 | 5,434.00 | 5,267.00 | 5,347.00 | 5,347.00 | 1.38% | 4,293,055 |
| Oct 27, 2025 | 5,390.00 | 5,390.00 | 5,234.00 | 5,274.00 | 5,274.00 | -0.64% | 1,973,524 |
| Oct 24, 2025 | 5,322.00 | 5,373.00 | 5,222.00 | 5,308.00 | 5,308.00 | -0.26% | 2,687,674 |
| Oct 23, 2025 | 5,320.00 | 5,332.00 | 5,206.00 | 5,322.00 | 5,322.00 | 1.18% | 1,984,202 |
| Oct 22, 2025 | 5,215.00 | 5,346.00 | 5,215.00 | 5,260.00 | 5,260.00 | 0.57% | 6,051,305 |
| Oct 21, 2025 | 5,541.00 | 5,580.00 | 5,129.00 | 5,230.00 | 5,230.00 | -5.10% | 10,650,810 |
| Oct 20, 2025 | 5,370.00 | 5,585.00 | 5,321.00 | 5,511.00 | 5,511.00 | 3.77% | 5,536,485 |
| Oct 17, 2025 | 5,300.00 | 5,313.00 | 5,200.00 | 5,311.00 | 5,311.00 | 0.17% | 3,496,365 |
| Oct 16, 2025 | 5,354.00 | 5,388.00 | 5,283.00 | 5,302.00 | 5,302.00 | -0.49% | 3,261,993 |
| Oct 15, 2025 | 5,330.00 | 5,354.00 | 5,246.00 | 5,328.00 | 5,328.00 | 1.16% | 6,973,729 |
| Oct 14, 2025 | 5,275.00 | 5,299.00 | 5,145.00 | 5,267.00 | 5,267.00 | 0.11% | 5,047,279 |
| Oct 13, 2025 | 5,240.00 | 5,289.00 | 5,200.00 | 5,261.00 | 5,261.00 | -1.29% | 3,224,646 |
| Oct 10, 2025 | 5,200.00 | 5,450.00 | 5,200.00 | 5,330.00 | 5,330.00 | 1.45% | 6,373,627 |
| Oct 9, 2025 | 5,232.00 | 5,290.00 | 5,180.00 | 5,254.00 | 5,254.00 | -0.04% | 7,154,965 |
| Oct 8, 2025 | 5,320.00 | 5,320.00 | 5,157.00 | 5,256.00 | 5,256.00 | 0.65% | 2,411,582 |
| Oct 7, 2025 | 5,266.00 | 5,310.00 | 5,182.00 | 5,222.00 | 5,222.00 | -0.84% | 2,951,049 |
| Oct 6, 2025 | 5,238.00 | 5,268.00 | 5,162.00 | 5,266.00 | 5,266.00 | 0.53% | 1,999,574 |
| Oct 3, 2025 | 5,199.00 | 5,238.00 | 5,091.00 | 5,238.00 | 5,238.00 | 2.13% | 1,588,061 |
| Oct 2, 2025 | 5,150.00 | 5,197.00 | 5,083.00 | 5,129.00 | 5,129.00 | -0.19% | 2,472,336 |
| Oct 1, 2025 | 5,040.00 | 5,139.00 | 4,987.00 | 5,139.00 | 5,139.00 | 2.19% | 3,288,757 |
| Sep 30, 2025 | 4,990.00 | 5,040.00 | 4,974.00 | 5,029.00 | 5,029.00 | 0.30% | 3,314,507 |
| Sep 29, 2025 | 5,077.00 | 5,080.00 | 4,980.00 | 5,014.00 | 5,014.00 | -0.40% | 3,515,549 |