Woolworths Holdings Limited (JSE:WHL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,779.00
-23.00 (-0.48%)
Jul 31, 2026, 9:22 AM SAST
Woolworths Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 5,080.00 | 5,080.00 | 5,000.00 | 5,006.00 | 5,006.00 | -0.18% | 1,626,148 |
| Jun 8, 2026 | 4,826.00 | 5,043.00 | 4,826.00 | 5,015.00 | 5,015.00 | 2.14% | 1,685,582 |
| Jun 5, 2026 | 4,826.00 | 4,940.00 | 4,826.00 | 4,910.00 | 4,910.00 | 0.49% | 1,869,511 |
| Jun 4, 2026 | 4,864.00 | 4,929.00 | 4,844.00 | 4,886.00 | 4,886.00 | 0.31% | 1,942,862 |
| Jun 3, 2026 | 4,840.00 | 4,921.00 | 4,736.00 | 4,871.00 | 4,871.00 | 0.52% | 2,086,637 |
| Jun 2, 2026 | 4,830.00 | 4,865.00 | 4,735.00 | 4,846.00 | 4,846.00 | 0.77% | 4,274,976 |
| Jun 1, 2026 | 4,940.00 | 4,940.00 | 4,809.00 | 4,809.00 | 4,809.00 | -2.24% | 6,562,205 |
| 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 |