Woolworths Holdings Limited (JSE:WHL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,273.00
+12.00 (0.23%)
Oct 31, 2025, 11:00 AM SAST
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,687,826 |
| Oct 23, 2025 | 5,320.00 | 5,332.00 | 5,206.00 | 5,322.00 | 5,322.00 | 1.20% | 1,984,202 |
| Oct 22, 2025 | 5,215.00 | 5,346.00 | 5,215.00 | 5,259.00 | 5,259.00 | 0.52% | 6,051,305 |
| Oct 21, 2025 | 5,541.00 | 5,580.00 | 5,129.00 | 5,232.00 | 5,232.00 | -5.08% | 10,650,812 |
| Oct 20, 2025 | 5,370.00 | 5,585.00 | 5,321.00 | 5,512.00 | 5,512.00 | 3.82% | 5,536,485 |
| Oct 17, 2025 | 5,300.00 | 5,313.00 | 5,200.00 | 5,309.00 | 5,309.00 | 0.08% | 3,496,365 |
| Oct 16, 2025 | 5,354.00 | 5,388.00 | 5,283.00 | 5,305.00 | 5,305.00 | -0.45% | 3,261,993 |
| Oct 15, 2025 | 5,330.00 | 5,354.00 | 5,246.00 | 5,329.00 | 5,329.00 | 1.20% | 6,973,729 |
| Oct 14, 2025 | 5,275.00 | 5,299.00 | 5,145.00 | 5,266.00 | 5,266.00 | 0.08% | 5,047,279 |
| Oct 13, 2025 | 5,240.00 | 5,289.00 | 5,200.00 | 5,262.00 | 5,262.00 | -1.33% | 3,224,646 |
| Oct 10, 2025 | 5,200.00 | 5,450.00 | 5,200.00 | 5,333.00 | 5,333.00 | 1.54% | 6,373,627 |
| Oct 9, 2025 | 5,232.00 | 5,290.00 | 5,180.00 | 5,252.00 | 5,252.00 | -0.10% | 7,154,965 |
| Oct 8, 2025 | 5,320.00 | 5,320.00 | 5,157.00 | 5,257.00 | 5,257.00 | 0.71% | 2,411,582 |
| Oct 7, 2025 | 5,266.00 | 5,310.00 | 5,182.00 | 5,220.00 | 5,220.00 | -0.89% | 2,951,049 |
| Oct 6, 2025 | 5,238.00 | 5,268.00 | 5,162.00 | 5,267.00 | 5,267.00 | 0.55% | 1,999,574 |
| Oct 3, 2025 | 5,199.00 | 5,238.00 | 5,091.00 | 5,238.00 | 5,238.00 | 2.18% | 1,588,061 |
| Oct 2, 2025 | 5,150.00 | 5,197.00 | 5,083.00 | 5,126.00 | 5,126.00 | -0.25% | 2,472,336 |
| Oct 1, 2025 | 5,040.00 | 5,139.00 | 4,987.00 | 5,139.00 | 5,139.00 | 2.17% | 3,288,757 |
| Sep 30, 2025 | 4,990.00 | 5,040.00 | 4,974.00 | 5,030.00 | 5,030.00 | 0.34% | 3,314,507 |
| Sep 29, 2025 | 5,077.00 | 5,080.00 | 4,980.00 | 5,013.00 | 5,013.00 | -0.46% | 3,515,549 |
| 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 |