Woolworths Holdings Limited (JSE:WHL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,466.00
-40.00 (-0.89%)
Aug 20, 2026, 1:50 PM SAST
Woolworths Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4,480.00 | 4,518.00 | 4,480.00 | 4,517.00 | - | 0.24% | 25,193 |
| Aug 19, 2026 | 4,460.00 | 4,534.00 | 4,441.00 | 4,506.00 | 4,506.00 | 1.01% | 2,041,640 |
| Aug 18, 2026 | 4,440.00 | 4,539.00 | 4,440.00 | 4,461.00 | 4,461.00 | -0.65% | 3,463,229 |
| Aug 17, 2026 | 4,520.00 | 4,585.00 | 4,463.00 | 4,490.00 | 4,490.00 | -1.38% | 1,837,692 |
| Aug 14, 2026 | 4,534.00 | 4,611.00 | 4,517.00 | 4,553.00 | 4,553.00 | 0.44% | 2,480,386 |
| Aug 13, 2026 | 4,420.00 | 4,559.00 | 4,420.00 | 4,533.00 | 4,533.00 | 2.28% | 3,613,322 |
| Aug 12, 2026 | 4,500.00 | 4,527.00 | 4,430.00 | 4,432.00 | 4,432.00 | -1.18% | 3,958,152 |
| Aug 11, 2026 | 4,630.00 | 4,638.00 | 4,485.00 | 4,485.00 | 4,485.00 | -3.28% | 3,417,962 |
| Aug 7, 2026 | 4,651.00 | 4,651.00 | 4,545.00 | 4,637.00 | 4,637.00 | 1.16% | 1,985,256 |
| Aug 6, 2026 | 4,587.00 | 4,626.00 | 4,571.00 | 4,584.00 | 4,584.00 | -0.15% | 3,267,683 |
| Aug 5, 2026 | 4,650.00 | 4,694.00 | 4,580.00 | 4,591.00 | 4,591.00 | -0.43% | 3,558,681 |
| Aug 4, 2026 | 4,613.00 | 4,680.00 | 4,554.00 | 4,611.00 | 4,611.00 | -0.02% | 2,486,747 |
| Aug 3, 2026 | 4,695.00 | 4,722.00 | 4,569.00 | 4,612.00 | 4,612.00 | -1.83% | 3,413,295 |
| Jul 31, 2026 | 4,768.00 | 4,801.00 | 4,668.00 | 4,698.00 | 4,698.00 | -2.17% | 4,450,600 |
| Jul 30, 2026 | 4,603.00 | 4,946.00 | 4,603.00 | 4,802.00 | 4,802.00 | 2.13% | 7,457,510 |
| Jul 29, 2026 | 4,636.00 | 4,711.00 | 4,586.00 | 4,702.00 | 4,702.00 | 2.31% | 2,498,368 |
| Jul 28, 2026 | 4,561.00 | 4,596.00 | 4,522.00 | 4,596.00 | 4,596.00 | 0.79% | 2,758,180 |
| Jul 27, 2026 | 4,609.00 | 4,609.00 | 4,512.00 | 4,560.00 | 4,560.00 | 1.85% | 4,062,888 |
| Jul 24, 2026 | 4,500.00 | 4,544.00 | 4,464.00 | 4,477.00 | 4,477.00 | -0.13% | 3,652,750 |
| Jul 23, 2026 | 4,551.00 | 4,630.00 | 4,483.00 | 4,483.00 | 4,483.00 | -3.90% | 2,730,540 |
| Jul 22, 2026 | 4,758.00 | 4,758.00 | 4,550.00 | 4,665.00 | 4,665.00 | -0.91% | 3,337,961 |
| Jul 21, 2026 | 4,828.00 | 4,828.00 | 4,699.00 | 4,708.00 | 4,708.00 | -0.42% | 2,001,718 |
| Jul 20, 2026 | 4,740.00 | 4,758.00 | 4,695.00 | 4,728.00 | 4,728.00 | -0.27% | 1,283,353 |
| Jul 17, 2026 | 4,785.00 | 4,795.00 | 4,721.00 | 4,741.00 | 4,741.00 | -1.06% | 1,429,121 |
| Jul 16, 2026 | 4,920.00 | 4,920.00 | 4,731.00 | 4,792.00 | 4,792.00 | -0.64% | 2,786,232 |
| Jul 15, 2026 | 4,950.00 | 4,950.00 | 4,700.00 | 4,823.00 | 4,823.00 | -1.61% | 4,101,823 |
| Jul 14, 2026 | 4,880.00 | 4,916.00 | 4,837.00 | 4,902.00 | 4,902.00 | -0.55% | 1,616,234 |
| Jul 13, 2026 | 4,900.00 | 4,929.00 | 4,866.00 | 4,929.00 | 4,929.00 | -0.02% | 1,123,751 |
| Jul 10, 2026 | 4,870.00 | 4,964.00 | 4,870.00 | 4,930.00 | 4,930.00 | 0.20% | 1,398,353 |
| Jul 9, 2026 | 4,865.00 | 4,979.00 | 4,865.00 | 4,920.00 | 4,920.00 | 0.49% | 2,386,300 |
| Jul 8, 2026 | 5,065.00 | 5,065.00 | 4,805.00 | 4,896.00 | 4,896.00 | -3.24% | 3,090,736 |
| Jul 7, 2026 | 5,100.00 | 5,100.00 | 5,035.00 | 5,060.00 | 5,060.00 | -0.63% | 1,170,370 |
| Jul 6, 2026 | 5,140.00 | 5,152.00 | 5,053.00 | 5,092.00 | 5,092.00 | -0.61% | 1,918,368 |
| Jul 3, 2026 | 5,071.00 | 5,126.00 | 5,071.00 | 5,123.00 | 5,123.00 | 1.53% | 1,263,607 |
| Jul 2, 2026 | 5,020.00 | 5,088.00 | 4,982.00 | 5,046.00 | 5,046.00 | 1.63% | 11,641,325 |
| Jul 1, 2026 | 5,140.00 | 5,140.00 | 4,925.00 | 4,965.00 | 4,965.00 | -1.39% | 3,020,606 |
| Jun 30, 2026 | 5,130.00 | 5,168.00 | 5,015.00 | 5,035.00 | 5,035.00 | -1.81% | 5,303,881 |
| Jun 29, 2026 | 5,048.00 | 5,131.00 | 5,048.00 | 5,128.00 | 5,128.00 | 1.56% | 3,707,847 |
| Jun 26, 2026 | 5,103.00 | 5,163.00 | 5,001.00 | 5,049.00 | 5,049.00 | -1.81% | 4,906,831 |
| Jun 25, 2026 | 5,250.00 | 5,273.00 | 5,142.00 | 5,142.00 | 5,142.00 | -0.92% | 5,140,274 |
| Jun 24, 2026 | 5,340.00 | 5,340.00 | 5,154.00 | 5,190.00 | 5,190.00 | -0.92% | 3,459,778 |
| Jun 23, 2026 | 5,235.00 | 5,250.00 | 5,147.00 | 5,238.00 | 5,238.00 | -0.34% | 1,997,787 |
| Jun 22, 2026 | 5,320.00 | 5,343.00 | 5,256.00 | 5,256.00 | 5,256.00 | -1.22% | 1,718,187 |
| Jun 19, 2026 | 5,270.00 | 5,364.00 | 5,231.00 | 5,321.00 | 5,321.00 | 0.97% | 6,178,424 |
| Jun 18, 2026 | 5,300.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,270.00 | -0.38% | 5,505,553 |
| Jun 17, 2026 | 5,248.00 | 5,292.00 | 5,244.00 | 5,290.00 | 5,290.00 | 0.78% | 2,749,957 |
| Jun 15, 2026 | 5,201.00 | 5,410.00 | 5,201.00 | 5,249.00 | 5,249.00 | 1.53% | 3,470,005 |
| Jun 12, 2026 | 5,145.00 | 5,246.00 | 5,133.00 | 5,170.00 | 5,170.00 | 1.87% | 3,675,967 |
| Jun 11, 2026 | 5,050.00 | 5,129.00 | 4,951.00 | 5,075.00 | 5,075.00 | 1.46% | 2,753,092 |
| Jun 10, 2026 | 5,098.00 | 5,098.00 | 5,000.00 | 5,002.00 | 5,002.00 | -0.08% | 2,648,793 |