Woolworths Holdings Limited (JSE:WHL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,618.00
+13.00 (0.23%)
Jan 30, 2026, 11:55 AM SAST
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5,850.00 | 5,866.00 | 5,620.00 | 5,630.00 | - | -5.77% | 167,187 |
| Jan 28, 2026 | 5,850.00 | 6,000.00 | 5,850.00 | 5,975.00 | 5,975.00 | 0.59% | 2,880,577 |
| Jan 27, 2026 | 5,891.00 | 5,959.00 | 5,870.00 | 5,940.00 | 5,940.00 | 0.83% | 3,280,385 |
| Jan 26, 2026 | 5,999.00 | 5,999.00 | 5,861.00 | 5,891.00 | 5,891.00 | -0.52% | 3,522,720 |
| Jan 23, 2026 | 5,900.00 | 6,067.00 | 5,856.00 | 5,922.00 | 5,922.00 | -1.55% | 4,824,950 |
| Jan 22, 2026 | 6,000.00 | 6,106.00 | 5,867.00 | 6,015.00 | 6,015.00 | 1.43% | 7,395,795 |
| Jan 21, 2026 | 5,880.00 | 5,940.00 | 5,801.00 | 5,930.00 | 5,930.00 | 1.16% | 6,490,861 |
| Jan 20, 2026 | 5,999.00 | 6,000.00 | 5,855.00 | 5,862.00 | 5,862.00 | -1.97% | 5,089,794 |
| Jan 19, 2026 | 6,100.00 | 6,100.00 | 5,892.00 | 5,980.00 | 5,980.00 | -0.17% | 3,029,221 |
| Jan 16, 2026 | 6,123.00 | 6,123.00 | 5,962.00 | 5,990.00 | 5,990.00 | -1.06% | 15,206,987 |
| Jan 15, 2026 | 5,833.00 | 6,146.00 | 5,833.00 | 6,054.00 | 6,054.00 | 1.92% | 7,298,653 |
| Jan 14, 2026 | 5,928.00 | 5,969.00 | 5,880.00 | 5,940.00 | 5,940.00 | - | 4,519,570 |
| Jan 13, 2026 | 5,875.00 | 5,973.00 | 5,859.00 | 5,940.00 | 5,940.00 | 0.46% | 3,619,720 |
| Jan 12, 2026 | 5,880.00 | 5,913.00 | 5,684.00 | 5,913.00 | 5,913.00 | 1.25% | 2,575,103 |
| Jan 9, 2026 | 5,688.00 | 5,861.00 | 5,688.00 | 5,840.00 | 5,840.00 | 1.57% | 2,422,062 |
| Jan 8, 2026 | 5,800.00 | 5,813.00 | 5,737.00 | 5,750.00 | 5,750.00 | -0.83% | 1,732,741 |
| Jan 7, 2026 | 5,605.00 | 5,800.00 | 5,587.00 | 5,798.00 | 5,798.00 | 3.42% | 2,898,286 |
| Jan 6, 2026 | 5,552.00 | 5,698.00 | 5,551.00 | 5,606.00 | 5,606.00 | 0.97% | 6,159,121 |
| Jan 5, 2026 | 5,597.00 | 5,634.00 | 5,526.00 | 5,552.00 | 5,552.00 | -1.09% | 1,614,218 |
| Jan 2, 2026 | 5,650.00 | 5,650.00 | 5,542.00 | 5,613.00 | 5,613.00 | 0.23% | 966,821 |
| Dec 31, 2025 | 5,511.00 | 5,600.00 | 5,511.00 | 5,600.00 | 5,600.00 | 0.72% | 727,627 |
| Dec 30, 2025 | 5,569.00 | 5,608.00 | 5,539.00 | 5,560.00 | 5,560.00 | -0.05% | 916,837 |
| Dec 29, 2025 | 5,560.00 | 5,570.00 | 5,518.00 | 5,563.00 | 5,563.00 | 1.18% | 1,124,821 |
| Dec 24, 2025 | 5,499.00 | 5,526.00 | 5,470.00 | 5,498.00 | 5,498.00 | 0.09% | 1,170,508 |
| Dec 23, 2025 | 5,500.00 | 5,504.00 | 5,455.00 | 5,493.00 | 5,493.00 | 0.75% | 868,891 |
| Dec 22, 2025 | 5,525.00 | 5,530.00 | 5,441.00 | 5,452.00 | 5,452.00 | -1.34% | 1,355,203 |
| Dec 19, 2025 | 5,535.00 | 5,645.00 | 5,437.00 | 5,526.00 | 5,526.00 | -1.37% | 4,744,632 |
| Dec 18, 2025 | 5,450.00 | 5,603.00 | 5,450.00 | 5,603.00 | 5,603.00 | 1.49% | 9,415,786 |
| Dec 17, 2025 | 5,480.00 | 5,535.00 | 5,468.00 | 5,521.00 | 5,521.00 | 0.47% | 3,358,087 |
| Dec 15, 2025 | 5,500.00 | 5,572.00 | 5,494.00 | 5,495.00 | 5,495.00 | -0.09% | 2,366,567 |
| Dec 12, 2025 | 5,399.00 | 5,500.00 | 5,353.00 | 5,500.00 | 5,500.00 | 2.48% | 8,097,203 |
| Dec 11, 2025 | 5,310.00 | 5,379.00 | 5,262.00 | 5,367.00 | 5,367.00 | 1.13% | 2,606,782 |
| Dec 10, 2025 | 5,539.00 | 5,539.00 | 5,300.00 | 5,307.00 | 5,307.00 | -2.77% | 3,885,329 |
| Dec 9, 2025 | 5,520.00 | 5,577.00 | 5,427.00 | 5,458.00 | 5,458.00 | -1.96% | 2,002,768 |
| Dec 8, 2025 | 5,750.00 | 5,750.00 | 5,567.00 | 5,567.00 | 5,567.00 | -2.49% | 1,607,265 |
| Dec 5, 2025 | 5,500.00 | 5,721.00 | 5,500.00 | 5,709.00 | 5,709.00 | 1.49% | 3,025,790 |
| Dec 4, 2025 | 5,680.00 | 5,690.00 | 5,619.00 | 5,625.00 | 5,625.00 | 0.07% | 1,168,760 |
| Dec 3, 2025 | 5,564.00 | 5,670.00 | 5,559.00 | 5,621.00 | 5,621.00 | 0.36% | 1,938,000 |
| Dec 2, 2025 | 5,510.00 | 5,610.00 | 5,510.00 | 5,601.00 | 5,601.00 | 0.56% | 2,428,271 |
| Dec 1, 2025 | 5,606.00 | 5,633.00 | 5,520.00 | 5,570.00 | 5,570.00 | -1.43% | 2,666,174 |
| Nov 28, 2025 | 5,643.00 | 5,703.00 | 5,628.00 | 5,651.00 | 5,651.00 | 0.07% | 2,537,759 |
| Nov 27, 2025 | 5,646.00 | 5,807.00 | 5,630.00 | 5,647.00 | 5,647.00 | -0.21% | 2,135,183 |
| Nov 26, 2025 | 5,532.00 | 5,745.00 | 5,532.00 | 5,659.00 | 5,659.00 | 1.14% | 1,135,910 |
| Nov 25, 2025 | 5,700.00 | 5,700.00 | 5,550.00 | 5,595.00 | 5,595.00 | -1.29% | 2,118,637 |
| Nov 24, 2025 | 5,672.00 | 5,763.00 | 5,626.00 | 5,668.00 | 5,668.00 | -0.28% | 2,623,893 |
| Nov 21, 2025 | 5,820.00 | 5,839.00 | 5,649.00 | 5,684.00 | 5,684.00 | -2.77% | 2,178,383 |
| Nov 20, 2025 | 5,647.00 | 5,891.00 | 5,647.00 | 5,846.00 | 5,846.00 | 3.60% | 4,532,973 |
| 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 |