Woolworths Holdings Limited (JSE:WHL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,981.00
-25.00 (-0.62%)
Sep 9, 2026, 2:22 PM SAST
Woolworths Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4,060.00 | 4,060.00 | 3,946.00 | 4,006.00 | 4,006.00 | -1.33% | 6,549,170 |
| Sep 7, 2026 | 4,100.00 | 4,209.00 | 3,976.00 | 4,060.00 | 4,060.00 | -3.77% | 11,926,010 |
| Sep 4, 2026 | 4,134.00 | 4,219.00 | 4,106.00 | 4,219.00 | 4,219.00 | 2.06% | 3,523,265 |
| Sep 3, 2026 | 4,198.00 | 4,218.00 | 4,072.00 | 4,134.00 | 4,134.00 | -1.55% | 4,466,287 |
| Sep 2, 2026 | 4,280.00 | 4,380.00 | 4,121.00 | 4,199.00 | 4,199.00 | -1.55% | 6,631,440 |
| Sep 1, 2026 | 4,350.00 | 4,361.00 | 4,263.00 | 4,265.00 | 4,265.00 | -1.09% | 2,785,424 |
| Aug 31, 2026 | 4,368.00 | 4,377.00 | 4,312.00 | 4,312.00 | 4,312.00 | -0.83% | 3,440,210 |
| Aug 28, 2026 | 4,366.00 | 4,455.00 | 4,348.00 | 4,348.00 | 4,348.00 | -0.25% | 3,644,981 |
| Aug 27, 2026 | 4,347.00 | 4,407.00 | 4,309.00 | 4,359.00 | 4,359.00 | 0.44% | 2,951,171 |
| Aug 26, 2026 | 4,345.00 | 4,442.00 | 4,314.00 | 4,340.00 | 4,340.00 | -0.46% | 2,324,715 |
| Aug 25, 2026 | 4,323.00 | 4,390.00 | 4,312.00 | 4,360.00 | 4,360.00 | 0.86% | 1,741,922 |
| Aug 24, 2026 | 4,330.00 | 4,372.00 | 4,291.00 | 4,323.00 | 4,323.00 | -1.03% | 2,609,714 |
| Aug 21, 2026 | 4,401.00 | 4,445.00 | 4,335.00 | 4,368.00 | 4,368.00 | -0.88% | 3,034,417 |
| Aug 20, 2026 | 4,480.00 | 4,536.00 | 4,407.00 | 4,407.00 | 4,407.00 | -2.20% | 2,743,429 |
| 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 |