Woolworths Holdings Limited (JSE:WHL)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,300.005,408.005,255.005,260.005,260.00-1.55%1,707,470
Oct 29, 20255,400.005,445.005,295.005,343.005,343.00-0.07%2,871,973
Oct 28, 20255,321.005,434.005,267.005,347.005,347.001.38%4,293,055
Oct 27, 20255,390.005,390.005,234.005,274.005,274.00-0.64%1,973,524
Oct 24, 20255,322.005,373.005,222.005,308.005,308.00-0.26%2,687,826
Oct 23, 20255,320.005,332.005,206.005,322.005,322.001.20%1,984,202
Oct 22, 20255,215.005,346.005,215.005,259.005,259.000.52%6,051,305
Oct 21, 20255,541.005,580.005,129.005,232.005,232.00-5.08%10,650,812
Oct 20, 20255,370.005,585.005,321.005,512.005,512.003.82%5,536,485
Oct 17, 20255,300.005,313.005,200.005,309.005,309.000.08%3,496,365
Oct 16, 20255,354.005,388.005,283.005,305.005,305.00-0.45%3,261,993
Oct 15, 20255,330.005,354.005,246.005,329.005,329.001.20%6,973,729
Oct 14, 20255,275.005,299.005,145.005,266.005,266.000.08%5,047,279
Oct 13, 20255,240.005,289.005,200.005,262.005,262.00-1.33%3,224,646
Oct 10, 20255,200.005,450.005,200.005,333.005,333.001.54%6,373,627
Oct 9, 20255,232.005,290.005,180.005,252.005,252.00-0.10%7,154,965
Oct 8, 20255,320.005,320.005,157.005,257.005,257.000.71%2,411,582
Oct 7, 20255,266.005,310.005,182.005,220.005,220.00-0.89%2,951,049
Oct 6, 20255,238.005,268.005,162.005,267.005,267.000.55%1,999,574
Oct 3, 20255,199.005,238.005,091.005,238.005,238.002.18%1,588,061
Oct 2, 20255,150.005,197.005,083.005,126.005,126.00-0.25%2,472,336
Oct 1, 20255,040.005,139.004,987.005,139.005,139.002.17%3,288,757
Sep 30, 20254,990.005,040.004,974.005,030.005,030.000.34%3,314,507
Sep 29, 20255,077.005,080.004,980.005,013.005,013.00-0.46%3,515,549
Sep 26, 20255,087.005,087.004,990.005,036.005,036.00-0.28%3,435,500
Sep 25, 20255,110.005,149.005,004.005,050.005,050.00-1.33%4,350,456
Sep 23, 20255,210.005,212.005,094.005,118.005,118.00-1.99%3,810,038
Sep 22, 20255,400.005,400.005,221.005,222.005,141.00-3.60%5,107,638
Sep 19, 20255,399.005,417.005,299.005,417.005,332.981.03%6,100,333
Sep 18, 20255,450.005,450.005,328.005,362.005,278.83-1.29%5,859,769
Sep 17, 20255,235.005,515.005,230.005,432.005,347.743.37%4,398,850
Sep 16, 20255,300.005,340.005,235.005,255.005,173.49-1.43%4,093,817
Sep 15, 20255,300.005,372.005,294.005,331.005,248.310.62%3,001,703
Sep 12, 20255,230.005,322.005,229.005,298.005,215.82-0.47%3,228,635
Sep 11, 20255,200.005,325.005,180.005,323.005,240.431.37%3,549,582
Sep 10, 20255,400.005,400.005,210.005,251.005,169.55-1.63%1,828,707
Sep 9, 20255,255.005,400.005,255.005,338.005,255.200.98%6,817,549
Sep 8, 20255,426.005,426.005,189.005,286.005,204.01-0.25%4,591,302
Sep 5, 20255,370.005,454.005,272.005,299.005,216.81-1.60%3,942,419
Sep 4, 20255,242.005,454.005,236.005,385.005,301.472.77%9,635,387
Sep 3, 20255,200.005,306.004,889.005,240.005,158.722.24%10,860,978
Sep 2, 20255,224.005,224.005,112.005,125.005,045.50-0.60%5,853,421
Sep 1, 20255,160.005,244.005,156.005,156.005,076.02-0.69%2,748,475
Aug 29, 20255,190.005,241.005,169.005,192.005,111.470.08%3,307,439
Aug 28, 20255,350.005,449.005,180.005,188.005,107.53-3.55%4,771,185
Aug 27, 20255,102.005,411.005,102.005,379.005,295.565.93%8,030,209
Aug 26, 20255,177.005,179.005,024.005,078.004,999.23-2.33%106,251,455
Aug 25, 20255,166.005,223.005,113.005,199.005,118.360.64%6,112,882
Aug 22, 20255,080.005,166.005,063.005,166.005,085.871.73%6,813,048
Aug 21, 20255,100.005,118.005,008.005,078.004,999.230.45%5,214,885