Woolworths Holdings Limited (JSE:WHL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,378.00
+298.00 (5.87%)
Aug 27, 2025, 5:06 PM SAST
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5,102.00 | 5,411.00 | 5,102.00 | 5,378.00 | 5,379.00 | 5.91% | 8,030,209 |
| Aug 26, 2025 | 5,177.00 | 5,179.00 | 5,024.00 | 5,078.00 | 5,078.00 | -2.33% | 106,251,455 |
| Aug 25, 2025 | 5,166.00 | 5,223.00 | 5,113.00 | 5,199.00 | 5,199.00 | 0.64% | 6,112,882 |
| Aug 22, 2025 | 5,080.00 | 5,166.00 | 5,063.00 | 5,166.00 | 5,166.00 | 1.73% | 6,813,048 |
| Aug 21, 2025 | 5,100.00 | 5,118.00 | 5,008.00 | 5,078.00 | 5,078.00 | 0.45% | 5,214,885 |
| Aug 20, 2025 | 5,120.00 | 5,200.00 | 5,039.00 | 5,055.00 | 5,055.00 | -2.49% | 6,217,193 |
| Aug 19, 2025 | 5,010.00 | 5,190.00 | 4,978.00 | 5,184.00 | 5,184.00 | 3.58% | 5,068,834 |
| Aug 18, 2025 | 5,050.00 | 5,094.00 | 4,981.00 | 5,005.00 | 5,005.00 | -1.34% | 6,366,592 |
| Aug 15, 2025 | 5,025.00 | 5,130.00 | 5,021.00 | 5,073.00 | 5,073.00 | 0.10% | 6,219,675 |
| Aug 14, 2025 | 5,150.00 | 5,158.00 | 5,020.00 | 5,068.00 | 5,068.00 | -1.52% | 5,015,438 |
| Aug 13, 2025 | 5,093.00 | 5,150.00 | 5,045.00 | 5,146.00 | 5,146.00 | 1.50% | 5,407,245 |
| Aug 12, 2025 | 5,033.00 | 5,117.00 | 4,990.00 | 5,070.00 | 5,070.00 | -0.18% | 5,809,515 |
| Aug 11, 2025 | 4,975.00 | 5,080.00 | 4,975.00 | 5,079.00 | 5,079.00 | 1.09% | 6,427,059 |
| Aug 8, 2025 | 5,146.00 | 5,195.00 | 5,007.00 | 5,024.00 | 5,024.00 | -2.43% | 8,715,115 |
| Aug 7, 2025 | 5,100.00 | 5,166.00 | 4,996.00 | 5,149.00 | 5,149.00 | 0.12% | 5,629,412 |
| Aug 6, 2025 | 5,138.00 | 5,198.00 | 5,101.00 | 5,143.00 | 5,143.00 | -1.21% | 5,119,964 |
| Aug 5, 2025 | 5,115.00 | 5,278.00 | 5,115.00 | 5,206.00 | 5,206.00 | -0.08% | 9,964,467 |
| Aug 4, 2025 | 5,145.00 | 5,212.00 | 5,100.00 | 5,210.00 | 5,210.00 | 1.98% | 7,653,712 |
| Aug 1, 2025 | 5,028.00 | 5,130.00 | 4,914.00 | 5,109.00 | 5,109.00 | 2.20% | 6,771,970 |
| Jul 31, 2025 | 4,825.00 | 5,080.00 | 4,825.00 | 4,999.00 | 4,999.00 | 0.64% | 8,131,551 |
| Jul 30, 2025 | 4,898.00 | 5,002.00 | 4,880.00 | 4,967.00 | 4,967.00 | 0.93% | 3,172,901 |
| Jul 29, 2025 | 4,875.00 | 4,981.00 | 4,853.00 | 4,921.00 | 4,921.00 | 0.92% | 3,108,304 |
| Jul 28, 2025 | 4,805.00 | 4,876.00 | 4,805.00 | 4,876.00 | 4,876.00 | 1.16% | 1,750,871 |
| Jul 25, 2025 | 4,875.00 | 4,875.00 | 4,770.00 | 4,820.00 | 4,820.00 | -0.29% | 4,167,343 |
| Jul 24, 2025 | 4,883.00 | 4,918.00 | 4,820.00 | 4,834.00 | 4,834.00 | -0.96% | 1,944,905 |
| Jul 23, 2025 | 4,892.00 | 4,892.00 | 4,777.00 | 4,881.00 | 4,881.00 | 1.01% | 2,980,411 |
| Jul 22, 2025 | 4,890.00 | 4,905.00 | 4,812.00 | 4,832.00 | 4,832.00 | 0.67% | 3,134,541 |
| Jul 21, 2025 | 4,879.00 | 4,925.00 | 4,752.00 | 4,800.00 | 4,800.00 | -1.80% | 3,003,956 |
| Jul 18, 2025 | 4,750.00 | 4,889.00 | 4,750.00 | 4,888.00 | 4,888.00 | 2.24% | 3,890,073 |
| Jul 17, 2025 | 4,869.00 | 4,869.00 | 4,736.00 | 4,781.00 | 4,781.00 | -0.89% | 3,302,756 |
| Jul 16, 2025 | 4,880.00 | 4,880.00 | 4,678.00 | 4,824.00 | 4,824.00 | 0.67% | 5,650,258 |
| Jul 15, 2025 | 4,860.00 | 4,900.00 | 4,778.00 | 4,792.00 | 4,792.00 | -1.16% | 5,246,919 |
| Jul 14, 2025 | 4,880.00 | 4,909.00 | 4,839.00 | 4,848.00 | 4,848.00 | -1.52% | 5,867,090 |
| Jul 11, 2025 | 4,983.00 | 5,001.00 | 4,884.00 | 4,923.00 | 4,923.00 | -1.32% | 4,011,118 |
| Jul 10, 2025 | 5,050.00 | 5,130.00 | 4,971.00 | 4,989.00 | 4,989.00 | -2.02% | 3,434,776 |
| Jul 9, 2025 | 5,120.00 | 5,137.00 | 5,063.00 | 5,092.00 | 5,092.00 | 0.33% | 1,351,806 |
| Jul 8, 2025 | 5,140.00 | 5,165.00 | 5,035.00 | 5,075.00 | 5,075.00 | -1.23% | 3,894,075 |
| Jul 7, 2025 | 5,227.00 | 5,232.00 | 5,120.00 | 5,138.00 | 5,138.00 | -1.89% | 1,621,697 |
| Jul 4, 2025 | 5,250.00 | 5,250.00 | 5,179.00 | 5,237.00 | 5,237.00 | 0.23% | 1,115,344 |
| Jul 3, 2025 | 5,150.00 | 5,225.00 | 5,119.00 | 5,225.00 | 5,225.00 | 1.34% | 1,752,580 |
| Jul 2, 2025 | 5,250.00 | 5,250.00 | 5,056.00 | 5,156.00 | 5,156.00 | -1.07% | 5,342,358 |
| Jul 1, 2025 | 5,165.00 | 5,212.00 | 5,155.00 | 5,212.00 | 5,212.00 | 0.70% | 1,613,119 |
| Jun 30, 2025 | 5,220.00 | 5,260.00 | 5,176.00 | 5,176.00 | 5,176.00 | -0.25% | 2,025,556 |
| Jun 27, 2025 | 5,190.00 | 5,193.00 | 5,084.00 | 5,189.00 | 5,189.00 | 1.03% | 2,109,078 |
| Jun 26, 2025 | 5,100.00 | 5,194.00 | 5,100.00 | 5,136.00 | 5,136.00 | 0.53% | 4,921,828 |
| Jun 25, 2025 | 5,155.00 | 5,185.00 | 5,041.00 | 5,109.00 | 5,109.00 | 0.10% | 2,665,546 |
| Jun 24, 2025 | 5,115.00 | 5,220.00 | 5,082.00 | 5,104.00 | 5,104.00 | 1.51% | 2,825,576 |
| Jun 23, 2025 | 5,139.00 | 5,161.00 | 4,987.00 | 5,028.00 | 5,028.00 | -2.16% | 2,990,334 |
| Jun 20, 2025 | 5,173.00 | 5,244.00 | 5,139.00 | 5,139.00 | 5,139.00 | -0.39% | 5,215,670 |
| Jun 19, 2025 | 5,167.00 | 5,213.00 | 5,132.00 | 5,159.00 | 5,159.00 | -0.12% | 4,000,459 |