Woolworths Holdings Limited (JSE:WHL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,238.00
-26.00 (-0.49%)
At close: Mar 11, 2026
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5,360.00 | 5,360.00 | 5,151.00 | 5,151.00 | - | -2.15% | 1,470,938 |
| Mar 10, 2026 | 5,225.00 | 5,399.00 | 5,213.00 | 5,264.00 | 5,264.00 | 1.45% | 2,671,700 |
| Mar 9, 2026 | 5,101.00 | 5,211.00 | 5,069.00 | 5,189.00 | 5,189.00 | -0.29% | 3,357,284 |
| Mar 6, 2026 | 5,350.00 | 5,413.00 | 5,124.00 | 5,204.00 | 5,204.00 | -2.73% | 5,989,769 |
| Mar 5, 2026 | 5,300.00 | 5,440.00 | 5,217.00 | 5,350.00 | 5,350.00 | 2.88% | 5,191,803 |
| Mar 4, 2026 | 5,170.00 | 5,375.00 | 5,017.00 | 5,200.00 | 5,200.00 | 1.38% | 10,844,440 |
| Mar 3, 2026 | 5,417.00 | 5,456.00 | 5,118.00 | 5,129.00 | 5,129.00 | -6.20% | 6,536,688 |
| Mar 2, 2026 | 5,400.00 | 5,468.00 | 5,340.00 | 5,468.00 | 5,468.00 | 0.42% | 3,254,001 |
| Feb 27, 2026 | 5,538.00 | 5,562.00 | 5,441.00 | 5,445.00 | 5,445.00 | -1.89% | 3,617,272 |
| Feb 26, 2026 | 5,400.00 | 5,573.00 | 5,381.00 | 5,550.00 | 5,550.00 | 3.35% | 3,209,642 |
| Feb 25, 2026 | 5,390.00 | 5,565.00 | 5,367.00 | 5,370.00 | 5,370.00 | -1.34% | 1,629,106 |
| Feb 24, 2026 | 5,402.00 | 5,472.00 | 5,386.00 | 5,443.00 | 5,443.00 | 0.70% | 2,158,896 |
| Feb 23, 2026 | 5,435.00 | 5,499.00 | 5,399.00 | 5,405.00 | 5,405.00 | 0.06% | 1,682,805 |
| Feb 20, 2026 | 5,385.00 | 5,444.00 | 5,385.00 | 5,402.00 | 5,402.00 | 0.02% | 2,916,637 |
| Feb 19, 2026 | 5,455.00 | 5,455.00 | 5,359.00 | 5,401.00 | 5,401.00 | 0.02% | 2,166,919 |
| Feb 18, 2026 | 5,395.00 | 5,453.00 | 5,365.00 | 5,400.00 | 5,400.00 | - | 9,458,395 |
| Feb 17, 2026 | 5,405.00 | 5,439.00 | 5,392.00 | 5,400.00 | 5,400.00 | -0.20% | 1,860,380 |
| Feb 16, 2026 | 5,375.00 | 5,503.00 | 5,375.00 | 5,411.00 | 5,411.00 | -0.44% | 2,206,174 |
| Feb 13, 2026 | 5,412.00 | 5,444.00 | 5,350.00 | 5,435.00 | 5,435.00 | 0.37% | 1,665,131 |
| Feb 12, 2026 | 5,480.00 | 5,480.00 | 5,381.00 | 5,415.00 | 5,415.00 | 0.19% | 2,399,975 |
| Feb 11, 2026 | 5,411.00 | 5,432.00 | 5,380.00 | 5,405.00 | 5,405.00 | -0.28% | 3,097,270 |
| Feb 10, 2026 | 5,480.00 | 5,480.00 | 5,397.00 | 5,420.00 | 5,420.00 | -0.75% | 1,997,526 |
| Feb 9, 2026 | 5,554.00 | 5,554.00 | 5,431.00 | 5,461.00 | 5,461.00 | -0.73% | 2,324,296 |
| Feb 6, 2026 | 5,500.00 | 5,542.00 | 5,412.00 | 5,501.00 | 5,501.00 | 1.16% | 2,497,694 |
| Feb 5, 2026 | 5,406.00 | 5,459.00 | 5,400.00 | 5,438.00 | 5,438.00 | -0.35% | 3,543,718 |
| Feb 4, 2026 | 5,560.00 | 5,560.00 | 5,403.00 | 5,457.00 | 5,457.00 | -0.60% | 2,389,009 |
| Feb 3, 2026 | 5,495.00 | 5,537.00 | 5,413.00 | 5,490.00 | 5,490.00 | 1.07% | 4,938,541 |
| Feb 2, 2026 | 5,420.00 | 5,465.00 | 5,273.00 | 5,432.00 | 5,432.00 | 0.30% | 4,138,327 |
| Jan 30, 2026 | 5,695.00 | 5,715.00 | 5,416.00 | 5,416.00 | 5,416.00 | -3.37% | 12,755,720 |
| Jan 29, 2026 | 5,850.00 | 5,866.00 | 5,565.00 | 5,605.00 | 5,605.00 | -6.19% | 14,228,670 |
| 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 |