Woolworths Holdings Limited (JSE:WHL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,072.00
+62.00 (1.24%)
Mar 31, 2026, 5:00 PM SAST
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5,050.00 | 5,114.00 | 5,044.00 | 5,072.00 | 5,072.00 | 1.24% | 4,655,286 |
| Mar 30, 2026 | 5,050.00 | 5,056.00 | 5,004.00 | 5,010.00 | 5,010.00 | -0.89% | 2,985,112 |
| Mar 27, 2026 | 5,120.00 | 5,137.00 | 5,045.00 | 5,055.00 | 5,055.00 | -1.48% | 2,525,156 |
| Mar 26, 2026 | 5,050.00 | 5,145.00 | 5,033.00 | 5,131.00 | 5,131.00 | 0.79% | 3,194,703 |
| Mar 25, 2026 | 5,002.00 | 5,162.00 | 5,002.00 | 5,091.00 | 5,091.00 | -0.82% | 3,171,975 |
| Mar 24, 2026 | 5,150.00 | 5,200.00 | 5,064.00 | 5,133.00 | 5,015.00 | 0.45% | 4,106,354 |
| Mar 23, 2026 | 5,020.00 | 5,231.00 | 4,984.00 | 5,110.00 | 4,992.53 | 0.49% | 4,336,300 |
| Mar 20, 2026 | 5,076.00 | 5,225.00 | 5,076.00 | 5,085.00 | 4,968.10 | -0.24% | 9,116,433 |
| Mar 19, 2026 | 5,122.00 | 5,192.00 | 4,995.00 | 5,097.00 | 4,979.83 | -0.70% | 8,123,475 |
| Mar 18, 2026 | 5,210.00 | 5,299.00 | 5,126.00 | 5,133.00 | 5,015.00 | -1.48% | 3,049,350 |
| Mar 17, 2026 | 5,124.00 | 5,294.00 | 5,124.00 | 5,210.00 | 5,090.23 | 0.08% | 3,111,371 |
| Mar 16, 2026 | 5,172.00 | 5,267.00 | 5,164.00 | 5,206.00 | 5,086.32 | 1.38% | 3,659,372 |
| Mar 13, 2026 | 5,110.00 | 5,213.00 | 5,071.00 | 5,135.00 | 5,016.95 | -0.95% | 4,728,052 |
| Mar 12, 2026 | 5,135.00 | 5,216.00 | 5,027.00 | 5,184.00 | 5,064.83 | -1.03% | 5,879,467 |
| Mar 11, 2026 | 5,360.00 | 5,360.00 | 5,114.00 | 5,238.00 | 5,117.59 | -0.49% | 4,764,802 |
| Mar 10, 2026 | 5,225.00 | 5,399.00 | 5,213.00 | 5,264.00 | 5,142.99 | 1.45% | 2,671,700 |
| Mar 9, 2026 | 5,101.00 | 5,211.00 | 5,069.00 | 5,189.00 | 5,069.71 | -0.29% | 3,357,284 |
| Mar 6, 2026 | 5,350.00 | 5,413.00 | 5,124.00 | 5,204.00 | 5,084.37 | -2.73% | 5,989,769 |
| Mar 5, 2026 | 5,300.00 | 5,440.00 | 5,217.00 | 5,350.00 | 5,227.01 | 2.88% | 5,191,803 |
| Mar 4, 2026 | 5,170.00 | 5,375.00 | 5,017.00 | 5,200.00 | 5,080.46 | 1.38% | 10,844,440 |
| Mar 3, 2026 | 5,417.00 | 5,456.00 | 5,118.00 | 5,129.00 | 5,011.09 | -6.20% | 6,536,688 |
| Mar 2, 2026 | 5,400.00 | 5,468.00 | 5,340.00 | 5,468.00 | 5,342.30 | 0.42% | 3,254,001 |
| Feb 27, 2026 | 5,538.00 | 5,562.00 | 5,441.00 | 5,445.00 | 5,319.83 | -1.89% | 3,617,272 |
| Feb 26, 2026 | 5,400.00 | 5,573.00 | 5,381.00 | 5,550.00 | 5,422.41 | 3.35% | 3,209,642 |
| Feb 25, 2026 | 5,390.00 | 5,565.00 | 5,367.00 | 5,370.00 | 5,246.55 | -1.34% | 1,629,106 |
| Feb 24, 2026 | 5,402.00 | 5,472.00 | 5,386.00 | 5,443.00 | 5,317.87 | 0.70% | 2,158,896 |
| Feb 23, 2026 | 5,435.00 | 5,499.00 | 5,399.00 | 5,405.00 | 5,280.75 | 0.06% | 1,682,805 |
| Feb 20, 2026 | 5,385.00 | 5,444.00 | 5,385.00 | 5,402.00 | 5,277.82 | 0.02% | 2,916,637 |
| Feb 19, 2026 | 5,455.00 | 5,455.00 | 5,359.00 | 5,401.00 | 5,276.84 | 0.02% | 2,166,919 |
| Feb 18, 2026 | 5,395.00 | 5,453.00 | 5,365.00 | 5,400.00 | 5,275.86 | - | 9,458,395 |
| Feb 17, 2026 | 5,405.00 | 5,439.00 | 5,392.00 | 5,400.00 | 5,275.86 | -0.20% | 1,860,380 |
| Feb 16, 2026 | 5,375.00 | 5,503.00 | 5,375.00 | 5,411.00 | 5,286.61 | -0.44% | 2,206,174 |
| Feb 13, 2026 | 5,412.00 | 5,444.00 | 5,350.00 | 5,435.00 | 5,310.06 | 0.37% | 1,665,131 |
| Feb 12, 2026 | 5,480.00 | 5,480.00 | 5,381.00 | 5,415.00 | 5,290.52 | 0.19% | 2,399,975 |
| Feb 11, 2026 | 5,411.00 | 5,432.00 | 5,380.00 | 5,405.00 | 5,280.75 | -0.28% | 3,097,270 |
| Feb 10, 2026 | 5,480.00 | 5,480.00 | 5,397.00 | 5,420.00 | 5,295.40 | -0.75% | 1,997,526 |
| Feb 9, 2026 | 5,554.00 | 5,554.00 | 5,431.00 | 5,461.00 | 5,335.46 | -0.73% | 2,326,883 |
| Feb 6, 2026 | 5,500.00 | 5,542.00 | 5,412.00 | 5,501.00 | 5,374.54 | 1.16% | 2,497,694 |
| Feb 5, 2026 | 5,406.00 | 5,459.00 | 5,400.00 | 5,438.00 | 5,312.99 | -0.35% | 3,543,718 |
| Feb 4, 2026 | 5,560.00 | 5,560.00 | 5,403.00 | 5,457.00 | 5,331.55 | -0.60% | 2,389,009 |
| Feb 3, 2026 | 5,495.00 | 5,537.00 | 5,413.00 | 5,490.00 | 5,363.79 | 1.07% | 4,938,541 |
| Feb 2, 2026 | 5,420.00 | 5,465.00 | 5,273.00 | 5,432.00 | 5,307.13 | 0.30% | 4,138,327 |
| Jan 30, 2026 | 5,695.00 | 5,715.00 | 5,416.00 | 5,416.00 | 5,291.49 | -3.37% | 12,755,720 |
| Jan 29, 2026 | 5,850.00 | 5,866.00 | 5,565.00 | 5,605.00 | 5,476.15 | -6.19% | 14,228,670 |
| Jan 28, 2026 | 5,850.00 | 6,000.00 | 5,850.00 | 5,975.00 | 5,837.64 | 0.59% | 2,880,577 |
| Jan 27, 2026 | 5,891.00 | 5,959.00 | 5,870.00 | 5,940.00 | 5,803.45 | 0.83% | 3,280,385 |
| Jan 26, 2026 | 5,999.00 | 5,999.00 | 5,861.00 | 5,891.00 | 5,755.57 | -0.52% | 3,522,720 |
| Jan 23, 2026 | 5,900.00 | 6,067.00 | 5,856.00 | 5,922.00 | 5,785.86 | -1.55% | 4,824,950 |
| Jan 22, 2026 | 6,000.00 | 6,106.00 | 5,867.00 | 6,015.00 | 5,876.72 | 1.43% | 7,395,795 |
| Jan 21, 2026 | 5,880.00 | 5,940.00 | 5,801.00 | 5,930.00 | 5,793.68 | 1.16% | 6,490,861 |