Skip to main content
logo
Woolworths Holdings Limited (JSE:WHL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,652.00
-8.00 (-0.22%)
Sep 29, 2026, 5:00 PM SAST

Woolworths Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20264,630.004,638.004,485.004,485.004,390.10-3.28%3,417,962
Aug 7, 20264,651.004,651.004,545.004,637.004,538.881.16%1,985,256
Aug 6, 20264,587.004,626.004,571.004,584.004,487.00-0.15%3,267,683
Aug 5, 20264,650.004,694.004,580.004,591.004,493.86-0.43%3,783,681
Aug 4, 20264,613.004,680.004,554.004,611.004,513.43-0.02%2,486,747
Aug 3, 20264,695.004,722.004,569.004,612.004,514.41-1.83%3,413,295
Jul 31, 20264,768.004,801.004,668.004,698.004,598.59-2.17%4,450,600
Jul 30, 20264,603.004,946.004,603.004,802.004,700.392.13%7,457,510
Jul 29, 20264,636.004,711.004,586.004,702.004,602.512.31%2,498,368
Jul 28, 20264,561.004,596.004,522.004,596.004,498.750.79%2,758,180
Jul 27, 20264,609.004,609.004,512.004,560.004,463.511.85%4,062,888
Jul 24, 20264,500.004,544.004,464.004,477.004,382.27-0.13%3,652,750
Jul 23, 20264,551.004,630.004,483.004,483.004,388.14-3.90%2,730,540
Jul 22, 20264,758.004,758.004,550.004,665.004,566.29-0.91%3,337,961
Jul 21, 20264,828.004,828.004,699.004,708.004,608.38-0.42%2,001,718
Jul 20, 20264,740.004,758.004,695.004,728.004,627.96-0.27%1,283,353