Woolworths Holdings Limited (JSE:WHL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,108.00
+108.00 (2.16%)
Aug 1, 2025, 5:00 PM SAST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,028.00 | 5,130.00 | 4,914.00 | 5,108.00 | 5,109.00 | 2.18% | 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 |
| Jun 18, 2025 | 5,100.00 | 5,199.00 | 5,085.00 | 5,165.00 | 5,165.00 | 0.33% | 3,686,014 |
| Jun 17, 2025 | 5,125.00 | 5,166.00 | 5,078.00 | 5,148.00 | 5,148.00 | 0.43% | 6,670,355 |
| Jun 13, 2025 | 5,420.00 | 5,420.00 | 5,060.00 | 5,126.00 | 5,126.00 | -5.46% | 7,777,317 |
| Jun 12, 2025 | 5,390.00 | 5,464.00 | 5,377.00 | 5,422.00 | 5,422.00 | 0.09% | 3,129,499 |
| Jun 11, 2025 | 5,525.00 | 5,525.00 | 5,397.00 | 5,417.00 | 5,417.00 | -0.88% | 2,819,322 |
| Jun 10, 2025 | 5,625.00 | 5,625.00 | 5,409.00 | 5,465.00 | 5,465.00 | -2.01% | 4,505,234 |
| Jun 9, 2025 | 5,561.00 | 5,635.00 | 5,515.00 | 5,577.00 | 5,577.00 | -0.84% | 1,874,287 |
| Jun 6, 2025 | 5,690.00 | 5,699.00 | 5,590.00 | 5,624.00 | 5,624.00 | -0.05% | 2,158,440 |
| Jun 5, 2025 | 5,817.00 | 5,817.00 | 5,600.00 | 5,627.00 | 5,627.00 | -2.05% | 2,924,613 |
| Jun 4, 2025 | 5,830.00 | 5,871.00 | 5,745.00 | 5,745.00 | 5,745.00 | -1.41% | 2,058,475 |
| Jun 3, 2025 | 5,746.00 | 5,842.00 | 5,718.00 | 5,827.00 | 5,827.00 | 1.43% | 1,589,719 |
| Jun 2, 2025 | 5,899.00 | 5,899.00 | 5,689.00 | 5,745.00 | 5,745.00 | -1.98% | 2,441,773 |
| May 30, 2025 | 5,860.00 | 5,916.00 | 5,802.00 | 5,861.00 | 5,861.00 | 0.07% | 8,665,624 |
| May 29, 2025 | 5,601.00 | 5,869.00 | 5,601.00 | 5,857.00 | 5,857.00 | 1.58% | 2,751,223 |
| May 28, 2025 | 5,500.00 | 5,771.00 | 5,500.00 | 5,766.00 | 5,766.00 | 1.50% | 1,428,422 |
| May 27, 2025 | 5,675.00 | 5,777.00 | 5,659.00 | 5,681.00 | 5,681.00 | -0.82% | 2,087,765 |
| May 26, 2025 | 5,750.00 | 5,775.00 | 5,649.00 | 5,728.00 | 5,728.00 | -0.02% | 1,212,483 |
| May 23, 2025 | 5,543.00 | 5,741.00 | 5,543.00 | 5,729.00 | 5,729.00 | 1.42% | 1,218,886 |