Woolworths Holdings Limited (JSE:WHL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,919.00
-101.00 (-2.01%)
May 29, 2026, 5:00 PM SAST
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,050.00 | 5,050.00 | 4,882.00 | 4,919.00 | 4,919.00 | -2.01% | 4,584,051 |
| May 28, 2026 | 5,135.00 | 5,135.00 | 4,998.00 | 5,020.00 | 5,020.00 | -1.22% | 2,792,316 |
| May 27, 2026 | 5,027.00 | 5,123.00 | 5,027.00 | 5,082.00 | 5,082.00 | 0.85% | 2,793,833 |
| May 26, 2026 | 5,080.00 | 5,080.00 | 4,997.00 | 5,039.00 | 5,039.00 | -0.45% | 3,308,649 |
| May 25, 2026 | 5,044.00 | 5,076.00 | 4,982.00 | 5,062.00 | 5,062.00 | 0.80% | 1,713,236 |
| May 22, 2026 | 5,179.00 | 5,179.00 | 5,005.00 | 5,022.00 | 5,022.00 | -1.89% | 3,483,421 |
| May 21, 2026 | 5,041.00 | 5,172.00 | 5,041.00 | 5,119.00 | 5,119.00 | 0.43% | 8,646,910 |
| May 20, 2026 | 5,128.00 | 5,132.00 | 5,038.00 | 5,097.00 | 5,097.00 | 0.91% | 3,581,713 |
| May 19, 2026 | 5,142.00 | 5,142.00 | 5,021.00 | 5,051.00 | 5,051.00 | -1.10% | 2,490,108 |
| May 18, 2026 | 5,000.00 | 5,159.00 | 5,000.00 | 5,107.00 | 5,107.00 | 0.83% | 3,039,632 |
| May 15, 2026 | 5,042.00 | 5,087.00 | 4,963.00 | 5,065.00 | 5,065.00 | 0.56% | 2,990,526 |
| May 14, 2026 | 5,080.00 | 5,088.00 | 4,996.00 | 5,037.00 | 5,037.00 | 0.30% | 3,859,832 |
| May 13, 2026 | 5,110.00 | 5,110.00 | 5,000.00 | 5,022.00 | 5,022.00 | -1.18% | 6,106,645 |
| May 12, 2026 | 5,100.00 | 5,157.00 | 4,955.00 | 5,082.00 | 5,082.00 | -0.51% | 3,907,103 |
| May 11, 2026 | 5,177.00 | 5,265.00 | 5,091.00 | 5,108.00 | 5,108.00 | -3.20% | 4,994,125 |
| May 8, 2026 | 5,440.00 | 5,440.00 | 5,212.00 | 5,277.00 | 5,277.00 | -0.81% | 2,842,160 |
| May 7, 2026 | 5,350.00 | 5,427.00 | 5,294.00 | 5,320.00 | 5,320.00 | -0.36% | 2,923,300 |
| May 6, 2026 | 5,282.00 | 5,408.00 | 5,240.00 | 5,339.00 | 5,339.00 | 2.63% | 3,587,601 |
| May 5, 2026 | 5,199.00 | 5,260.00 | 5,165.00 | 5,202.00 | 5,202.00 | -0.06% | 2,544,387 |
| May 4, 2026 | 5,218.00 | 5,267.00 | 5,183.00 | 5,205.00 | 5,205.00 | -0.25% | 2,748,955 |
| Apr 30, 2026 | 5,177.00 | 5,262.00 | 5,154.00 | 5,218.00 | 5,218.00 | 0.79% | 3,306,459 |
| Apr 29, 2026 | 5,220.00 | 5,220.00 | 5,164.00 | 5,177.00 | 5,177.00 | -0.04% | 1,995,535 |
| Apr 28, 2026 | 5,087.00 | 5,226.00 | 5,087.00 | 5,179.00 | 5,179.00 | -0.50% | 2,928,515 |
| Apr 24, 2026 | 5,150.00 | 5,253.00 | 5,121.00 | 5,205.00 | 5,205.00 | -0.46% | 3,696,878 |
| Apr 23, 2026 | 5,200.00 | 5,265.00 | 5,168.00 | 5,229.00 | 5,229.00 | -0.78% | 2,348,203 |
| Apr 22, 2026 | 5,260.00 | 5,310.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.09% | 3,136,715 |
| Apr 21, 2026 | 5,206.00 | 5,277.00 | 5,160.00 | 5,265.00 | 5,265.00 | 1.08% | 3,051,373 |
| Apr 20, 2026 | 5,300.00 | 5,300.00 | 5,136.00 | 5,209.00 | 5,209.00 | -1.36% | 2,592,877 |
| Apr 17, 2026 | 5,118.00 | 5,313.00 | 5,109.00 | 5,281.00 | 5,281.00 | 3.37% | 4,170,071 |
| Apr 16, 2026 | 5,070.00 | 5,117.00 | 5,055.00 | 5,109.00 | 5,109.00 | 0.81% | 2,056,356 |
| Apr 15, 2026 | 5,044.00 | 5,109.00 | 5,033.00 | 5,068.00 | 5,068.00 | -0.24% | 1,058,526 |
| Apr 14, 2026 | 5,112.00 | 5,144.00 | 5,047.00 | 5,080.00 | 5,080.00 | 0.97% | 1,581,125 |
| Apr 13, 2026 | 5,099.00 | 5,099.00 | 4,993.00 | 5,031.00 | 5,031.00 | -1.45% | 911,466 |
| Apr 10, 2026 | 5,061.00 | 5,167.00 | 5,043.00 | 5,105.00 | 5,105.00 | 0.61% | 1,728,540 |
| Apr 9, 2026 | 5,247.00 | 5,247.00 | 5,063.00 | 5,074.00 | 5,074.00 | -2.70% | 1,691,349 |
| Apr 8, 2026 | 5,100.00 | 5,280.00 | 5,089.00 | 5,215.00 | 5,215.00 | 5.31% | 5,582,697 |
| Apr 7, 2026 | 5,046.00 | 5,046.00 | 4,905.00 | 4,952.00 | 4,952.00 | -1.90% | 4,186,279 |
| Apr 2, 2026 | 5,100.00 | 5,100.00 | 4,976.00 | 5,048.00 | 5,048.00 | -0.90% | 4,265,675 |
| Apr 1, 2026 | 5,200.00 | 5,250.00 | 5,080.00 | 5,094.00 | 5,094.00 | 0.43% | 3,491,647 |
| 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 | 1.52% | 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 |