Skip to main content
Woolworths Holdings Limited (JSE:WHL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,788.00
+10.00 (0.26%)
Nov 12, 2026, 12:14 PM SAST

Woolworths Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20263,800.003,811.003,725.003,788.003,788.000.26%1,623,014
Nov 11, 20263,747.003,880.003,627.003,778.003,778.00-8.52%19,862,928
Nov 10, 20264,187.004,244.004,126.004,130.004,130.00-1.36%3,087,035
Nov 9, 20264,200.004,200.004,078.004,187.004,187.001.16%1,464,537
Nov 6, 20264,130.004,232.004,028.004,139.004,139.000.02%2,985,870
Nov 5, 20263,976.004,161.003,976.004,138.004,138.005.59%9,045,504
Nov 3, 20264,000.004,003.003,909.003,919.003,919.00-2.03%2,694,299
Nov 2, 20263,905.004,028.003,905.004,000.004,000.001.50%2,601,902
Oct 30, 20263,907.003,978.003,907.003,941.003,941.00-1.03%1,905,320
Oct 29, 20263,900.004,078.003,900.003,982.003,982.000.53%1,419,425
Oct 28, 20264,039.004,039.003,905.003,961.003,961.00-0.03%1,621,099
Oct 27, 20264,040.004,040.003,937.003,962.003,962.00-0.30%6,002,618
Oct 26, 20263,925.004,006.003,925.003,974.003,974.001.53%2,475,251
Oct 23, 20263,960.003,995.003,883.003,914.003,914.00-1.16%1,457,777
Oct 22, 20264,000.004,000.003,886.003,960.003,960.00-0.25%2,663,292
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, 20263,860.003,860.003,592.003,617.003,540.47-5.09%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