Woolworths Holdings Limited (JSE:WHL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,846.00
+203.00 (3.60%)
Nov 20, 2025, 5:02 PM SAST
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 5,087.00 | 5,087.00 | 4,990.00 | 5,034.00 | 5,034.00 | -0.30% | 3,435,500 |
| Sep 25, 2025 | 5,110.00 | 5,149.00 | 5,004.00 | 5,049.00 | 5,049.00 | -1.33% | 4,350,456 |
| Sep 23, 2025 | 5,210.00 | 5,212.00 | 5,094.00 | 5,117.00 | 5,117.00 | -1.99% | 3,810,038 |
| Sep 22, 2025 | 5,400.00 | 5,400.00 | 5,221.00 | 5,221.00 | 5,140.00 | -3.62% | 5,107,638 |
| Sep 19, 2025 | 5,399.00 | 5,417.00 | 5,299.00 | 5,417.00 | 5,332.96 | 1.04% | 6,100,333 |
| Sep 18, 2025 | 5,450.00 | 5,450.00 | 5,328.00 | 5,361.00 | 5,277.83 | -1.25% | 5,859,769 |
| Sep 17, 2025 | 5,235.00 | 5,515.00 | 5,230.00 | 5,429.00 | 5,344.77 | 3.33% | 4,398,850 |
| Sep 16, 2025 | 5,300.00 | 5,340.00 | 5,235.00 | 5,254.00 | 5,172.49 | -1.41% | 4,093,817 |
| Sep 15, 2025 | 5,300.00 | 5,372.00 | 5,294.00 | 5,329.00 | 5,246.32 | 0.62% | 3,001,703 |
| Sep 12, 2025 | 5,230.00 | 5,322.00 | 5,229.00 | 5,296.00 | 5,213.84 | -0.54% | 3,228,635 |
| Sep 11, 2025 | 5,200.00 | 5,325.00 | 5,180.00 | 5,325.00 | 5,242.39 | 1.43% | 3,549,582 |
| Sep 10, 2025 | 5,400.00 | 5,400.00 | 5,210.00 | 5,250.00 | 5,168.55 | -1.69% | 1,828,707 |