Skip to main content
logo
Woolworths Holdings Limited (JSE:WHL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,970.00
-82.00 (-2.02%)
Oct 21, 2026, 5:00 PM SAST

Woolworths Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20264,100.004,100.003,970.003,970.003,970.00-2.02%2,534,681
Oct 20, 20263,977.004,074.003,951.004,052.004,052.002.07%2,779,167
Oct 19, 20264,039.004,039.003,950.003,970.003,970.000.43%5,455,113
Oct 16, 20263,999.004,012.003,953.003,953.003,953.000.08%3,211,061
Oct 15, 20263,900.003,950.003,862.003,950.003,950.001.96%2,987,185
Oct 14, 20263,950.003,951.003,828.003,874.003,874.00-1.80%2,335,161
Oct 13, 20263,970.004,018.003,934.003,945.003,945.000.77%5,260,753
Oct 12, 20263,920.003,937.003,881.003,915.003,915.000.15%3,140,706
Oct 9, 20263,810.003,937.003,802.003,909.003,909.003.49%5,742,546
Oct 8, 20263,774.003,790.003,664.003,777.003,777.002.86%4,029,964
Oct 7, 20263,680.003,714.003,615.003,672.003,672.00-0.24%4,188,877
Oct 6, 20263,615.003,681.003,584.003,681.003,681.001.83%2,858,217
Oct 5, 20263,621.003,654.003,591.003,615.003,615.00-0.14%2,311,943
Oct 2, 20263,700.003,700.003,619.003,620.003,620.00-1.58%3,379,461
Oct 1, 20263,713.003,724.003,621.003,678.003,678.00-0.94%2,997,009
Sep 30, 20263,620.003,731.003,620.003,713.003,713.001.67%4,128,394
Sep 29, 20263,671.003,706.003,630.003,652.003,652.00-0.22%2,163,550
Sep 28, 20263,690.003,690.003,624.003,660.003,660.000.41%2,583,858
Sep 25, 20263,770.003,770.003,645.003,645.003,645.00-1.86%3,804,670
Sep 23, 20263,843.003,843.003,698.003,714.003,714.00-1.64%4,350,750
Sep 22, 20263,780.003,838.003,730.003,776.003,776.000.77%3,487,204
Sep 21, 20263,885.003,885.003,809.003,828.003,747.000.16%3,043,322
Sep 18, 20263,840.003,850.003,791.003,822.003,741.13-0.47%38,240,407
Sep 17, 20263,821.003,840.003,694.003,840.003,758.751.83%11,623,315
Sep 16, 20263,690.003,812.003,650.003,771.003,691.212.20%7,107,665
Sep 15, 20263,649.003,740.003,605.003,690.003,611.922.02%8,055,944
Sep 14, 20263,860.003,860.003,592.003,617.003,540.46-5.09%12,135,893
Sep 11, 20263,950.003,950.003,787.003,811.003,730.36-1.12%3,283,524
Sep 10, 20263,925.003,994.003,851.003,854.003,772.45-3.19%2,228,527
Sep 9, 20264,006.004,006.003,908.003,981.003,896.76-0.62%3,561,248
Sep 8, 20264,060.004,060.003,946.004,006.003,921.23-1.33%6,549,170
Sep 7, 20264,100.004,209.003,976.004,060.003,974.09-3.77%11,926,017
Sep 4, 20264,134.004,219.004,106.004,219.004,129.732.06%3,523,265
Sep 3, 20264,198.004,218.004,072.004,134.004,046.53-1.55%4,466,287
Sep 2, 20264,280.004,380.004,121.004,199.004,110.15-1.55%6,631,440
Sep 1, 20264,350.004,361.004,263.004,265.004,174.75-1.09%2,785,424
Aug 31, 20264,368.004,377.004,312.004,312.004,220.76-0.83%3,440,210
Aug 28, 20264,366.004,455.004,348.004,348.004,256.00-0.25%3,644,981
Aug 27, 20264,347.004,407.004,309.004,359.004,266.760.44%2,951,171
Aug 26, 20264,345.004,442.004,314.004,340.004,248.17-0.46%2,324,715
Aug 25, 20264,323.004,390.004,312.004,360.004,267.740.86%1,741,922
Aug 24, 20264,330.004,372.004,291.004,323.004,231.53-1.03%2,609,714
Aug 21, 20264,401.004,445.004,335.004,368.004,275.57-0.88%3,034,417
Aug 20, 20264,480.004,536.004,407.004,407.004,313.75-2.20%2,743,429
Aug 19, 20264,460.004,534.004,441.004,506.004,410.651.01%2,041,640
Aug 18, 20264,440.004,539.004,440.004,461.004,366.61-0.65%3,463,229
Aug 17, 20264,520.004,585.004,463.004,490.004,394.99-1.38%1,937,692
Aug 14, 20264,534.004,611.004,517.004,553.004,456.660.44%2,480,386
Aug 13, 20264,420.004,559.004,420.004,533.004,437.082.28%3,613,322
Aug 12, 20264,500.004,527.004,430.004,432.004,338.22-1.18%3,958,152