Woolworths Holdings Limited (JSE:WHL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,709.00
+84.00 (1.49%)
At close: Dec 5, 2025
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,500.00 | 5,721.00 | 5,500.00 | 5,709.00 | 5,709.00 | 1.49% | 3,025,790 |
| Dec 4, 2025 | 5,680.00 | 5,690.00 | 5,619.00 | 5,625.00 | 5,625.00 | 0.07% | 1,168,760 |
| Dec 3, 2025 | 5,564.00 | 5,670.00 | 5,559.00 | 5,621.00 | 5,621.00 | 0.36% | 1,938,000 |
| Dec 2, 2025 | 5,510.00 | 5,610.00 | 5,510.00 | 5,601.00 | 5,601.00 | 0.56% | 2,428,271 |
| Dec 1, 2025 | 5,606.00 | 5,633.00 | 5,520.00 | 5,570.00 | 5,570.00 | -1.43% | 2,666,174 |
| Nov 28, 2025 | 5,643.00 | 5,703.00 | 5,628.00 | 5,651.00 | 5,651.00 | 0.07% | 2,537,759 |
| Nov 27, 2025 | 5,646.00 | 5,807.00 | 5,630.00 | 5,647.00 | 5,647.00 | -0.21% | 2,135,183 |
| Nov 26, 2025 | 5,532.00 | 5,745.00 | 5,532.00 | 5,659.00 | 5,659.00 | 1.14% | 1,135,910 |
| Nov 25, 2025 | 5,700.00 | 5,700.00 | 5,550.00 | 5,595.00 | 5,595.00 | -1.29% | 2,118,637 |
| Nov 24, 2025 | 5,672.00 | 5,763.00 | 5,626.00 | 5,668.00 | 5,668.00 | -0.28% | 2,623,893 |
| Nov 21, 2025 | 5,820.00 | 5,839.00 | 5,649.00 | 5,684.00 | 5,684.00 | -2.77% | 2,178,383 |
| Nov 20, 2025 | 5,647.00 | 5,891.00 | 5,647.00 | 5,846.00 | 5,846.00 | 3.60% | 4,532,973 |
| Nov 19, 2025 | 5,620.00 | 5,689.00 | 5,604.00 | 5,643.00 | 5,643.00 | 0.62% | 1,835,884 |
| Nov 18, 2025 | 5,665.00 | 5,700.00 | 5,604.00 | 5,608.00 | 5,608.00 | -1.46% | 2,152,199 |
| Nov 17, 2025 | 5,880.00 | 5,880.00 | 5,665.00 | 5,691.00 | 5,691.00 | -0.66% | 5,254,682 |
| Nov 14, 2025 | 5,834.00 | 5,836.00 | 5,680.00 | 5,729.00 | 5,729.00 | -2.65% | 4,602,815 |
| Nov 13, 2025 | 5,775.00 | 6,124.00 | 5,747.00 | 5,885.00 | 5,885.00 | 2.29% | 13,000,220 |
| Nov 12, 2025 | 5,275.00 | 5,757.00 | 5,275.00 | 5,753.00 | 5,753.00 | 8.71% | 11,459,530 |
| Nov 11, 2025 | 5,271.00 | 5,345.00 | 5,271.00 | 5,292.00 | 5,292.00 | 0.32% | 3,401,314 |
| Nov 10, 2025 | 5,312.00 | 5,420.00 | 5,225.00 | 5,275.00 | 5,275.00 | -0.70% | 2,503,839 |
| Nov 7, 2025 | 5,302.00 | 5,528.00 | 5,282.00 | 5,312.00 | 5,312.00 | -1.23% | 4,467,358 |
| Nov 6, 2025 | 5,350.00 | 5,409.00 | 5,261.00 | 5,378.00 | 5,378.00 | 1.43% | 2,226,972 |
| Nov 5, 2025 | 5,100.00 | 5,336.00 | 5,100.00 | 5,302.00 | 5,302.00 | 2.36% | 3,710,882 |
| Nov 4, 2025 | 5,170.00 | 5,207.00 | 5,044.00 | 5,180.00 | 5,180.00 | -0.29% | 3,792,497 |
| Nov 3, 2025 | 5,309.00 | 5,309.00 | 5,171.00 | 5,195.00 | 5,195.00 | -0.78% | 1,466,777 |
| Oct 31, 2025 | 5,329.00 | 5,329.00 | 5,230.00 | 5,236.00 | 5,236.00 | -0.46% | 2,271,039 |
| Oct 30, 2025 | 5,300.00 | 5,408.00 | 5,255.00 | 5,260.00 | 5,260.00 | -1.55% | 1,707,470 |
| Oct 29, 2025 | 5,400.00 | 5,445.00 | 5,295.00 | 5,343.00 | 5,343.00 | -0.07% | 2,871,973 |
| Oct 28, 2025 | 5,321.00 | 5,434.00 | 5,267.00 | 5,347.00 | 5,347.00 | 1.38% | 4,293,055 |
| Oct 27, 2025 | 5,390.00 | 5,390.00 | 5,234.00 | 5,274.00 | 5,274.00 | -0.64% | 1,973,524 |
| Oct 24, 2025 | 5,322.00 | 5,373.00 | 5,222.00 | 5,308.00 | 5,308.00 | -0.26% | 2,687,674 |
| Oct 23, 2025 | 5,320.00 | 5,332.00 | 5,206.00 | 5,322.00 | 5,322.00 | 1.18% | 1,984,202 |
| Oct 22, 2025 | 5,215.00 | 5,346.00 | 5,215.00 | 5,260.00 | 5,260.00 | 0.57% | 6,051,305 |
| Oct 21, 2025 | 5,541.00 | 5,580.00 | 5,129.00 | 5,230.00 | 5,230.00 | -5.10% | 10,650,810 |
| Oct 20, 2025 | 5,370.00 | 5,585.00 | 5,321.00 | 5,511.00 | 5,511.00 | 3.77% | 5,536,485 |
| Oct 17, 2025 | 5,300.00 | 5,313.00 | 5,200.00 | 5,311.00 | 5,311.00 | 0.17% | 3,496,365 |
| Oct 16, 2025 | 5,354.00 | 5,388.00 | 5,283.00 | 5,302.00 | 5,302.00 | -0.49% | 3,261,993 |
| Oct 15, 2025 | 5,330.00 | 5,354.00 | 5,246.00 | 5,328.00 | 5,328.00 | 1.16% | 6,973,729 |
| Oct 14, 2025 | 5,275.00 | 5,299.00 | 5,145.00 | 5,267.00 | 5,267.00 | 0.11% | 5,047,279 |
| Oct 13, 2025 | 5,240.00 | 5,289.00 | 5,200.00 | 5,261.00 | 5,261.00 | -1.29% | 3,224,646 |
| Oct 10, 2025 | 5,200.00 | 5,450.00 | 5,200.00 | 5,330.00 | 5,330.00 | 1.45% | 6,373,627 |
| Oct 9, 2025 | 5,232.00 | 5,290.00 | 5,180.00 | 5,254.00 | 5,254.00 | -0.04% | 7,154,965 |
| Oct 8, 2025 | 5,320.00 | 5,320.00 | 5,157.00 | 5,256.00 | 5,256.00 | 0.65% | 2,411,582 |
| Oct 7, 2025 | 5,266.00 | 5,310.00 | 5,182.00 | 5,222.00 | 5,222.00 | -0.84% | 2,951,049 |
| Oct 6, 2025 | 5,238.00 | 5,268.00 | 5,162.00 | 5,266.00 | 5,266.00 | 0.53% | 1,999,574 |
| Oct 3, 2025 | 5,199.00 | 5,238.00 | 5,091.00 | 5,238.00 | 5,238.00 | 2.13% | 1,588,061 |
| Oct 2, 2025 | 5,150.00 | 5,197.00 | 5,083.00 | 5,129.00 | 5,129.00 | -0.19% | 2,472,336 |
| Oct 1, 2025 | 5,040.00 | 5,139.00 | 4,987.00 | 5,139.00 | 5,139.00 | 2.19% | 3,288,757 |
| Sep 30, 2025 | 4,990.00 | 5,040.00 | 4,974.00 | 5,029.00 | 5,029.00 | 0.30% | 3,314,507 |
| Sep 29, 2025 | 5,077.00 | 5,080.00 | 4,980.00 | 5,014.00 | 5,014.00 | -0.40% | 3,515,549 |
| Sep 26, 2025 | 5,087.00 | 5,087.00 | 4,990.00 | 5,034.00 | 5,034.00 | -0.30% | 3,435,500 |
| Sep 25, 2025 | 5,110.00 | 5,149.00 | 5,004.00 | 5,049.00 | 5,049.00 | -1.33% | 4,350,456 |
| Sep 23, 2025 | 5,210.00 | 5,212.00 | 5,094.00 | 5,117.00 | 5,117.00 | -1.99% | 3,810,038 |
| Sep 22, 2025 | 5,400.00 | 5,400.00 | 5,221.00 | 5,221.00 | 5,140.00 | -3.62% | 5,107,638 |
| Sep 19, 2025 | 5,399.00 | 5,417.00 | 5,299.00 | 5,417.00 | 5,332.96 | 1.04% | 6,100,333 |
| Sep 18, 2025 | 5,450.00 | 5,450.00 | 5,328.00 | 5,361.00 | 5,277.83 | -1.25% | 5,859,769 |
| Sep 17, 2025 | 5,235.00 | 5,515.00 | 5,230.00 | 5,429.00 | 5,344.77 | 3.33% | 4,398,850 |
| Sep 16, 2025 | 5,300.00 | 5,340.00 | 5,235.00 | 5,254.00 | 5,172.49 | -1.41% | 4,093,817 |
| Sep 15, 2025 | 5,300.00 | 5,372.00 | 5,294.00 | 5,329.00 | 5,246.32 | 0.62% | 3,001,703 |
| Sep 12, 2025 | 5,230.00 | 5,322.00 | 5,229.00 | 5,296.00 | 5,213.84 | -0.54% | 3,228,635 |
| Sep 11, 2025 | 5,200.00 | 5,325.00 | 5,180.00 | 5,325.00 | 5,242.39 | 1.43% | 3,549,582 |
| Sep 10, 2025 | 5,400.00 | 5,400.00 | 5,210.00 | 5,250.00 | 5,168.55 | -1.69% | 1,828,707 |
| Sep 9, 2025 | 5,255.00 | 5,400.00 | 5,255.00 | 5,340.00 | 5,257.15 | 1.00% | 6,817,549 |
| Sep 8, 2025 | 5,426.00 | 5,426.00 | 5,189.00 | 5,287.00 | 5,204.98 | -0.21% | 4,591,302 |
| Sep 5, 2025 | 5,370.00 | 5,454.00 | 5,272.00 | 5,298.00 | 5,215.81 | -1.60% | 3,942,419 |
| Sep 4, 2025 | 5,242.00 | 5,454.00 | 5,236.00 | 5,384.00 | 5,300.47 | 2.71% | 9,635,387 |
| Sep 3, 2025 | 5,200.00 | 5,306.00 | 4,889.00 | 5,242.00 | 5,160.67 | 2.26% | 10,860,970 |
| Sep 2, 2025 | 5,224.00 | 5,224.00 | 5,112.00 | 5,126.00 | 5,046.47 | -0.58% | 5,853,421 |
| Sep 1, 2025 | 5,160.00 | 5,244.00 | 5,156.00 | 5,156.00 | 5,076.01 | -0.73% | 2,748,475 |
| Aug 29, 2025 | 5,190.00 | 5,241.00 | 5,169.00 | 5,194.00 | 5,113.42 | 0.08% | 3,307,439 |
| Aug 28, 2025 | 5,350.00 | 5,449.00 | 5,180.00 | 5,190.00 | 5,109.48 | -3.50% | 4,771,185 |
| Aug 27, 2025 | 5,102.00 | 5,411.00 | 5,102.00 | 5,378.00 | 5,294.56 | 5.87% | 8,030,209 |
| Aug 26, 2025 | 5,177.00 | 5,179.00 | 5,024.00 | 5,080.00 | 5,001.19 | -2.25% | 106,251,400 |
| Aug 25, 2025 | 5,166.00 | 5,223.00 | 5,113.00 | 5,197.00 | 5,116.37 | 0.60% | 6,112,882 |
| Aug 22, 2025 | 5,080.00 | 5,166.00 | 5,063.00 | 5,166.00 | 5,085.85 | 1.69% | 6,813,048 |
| Aug 21, 2025 | 5,100.00 | 5,118.00 | 5,008.00 | 5,080.00 | 5,001.19 | 0.51% | 5,214,885 |
| Aug 20, 2025 | 5,120.00 | 5,200.00 | 5,039.00 | 5,054.00 | 4,975.59 | -2.45% | 6,217,193 |
| Aug 19, 2025 | 5,010.00 | 5,190.00 | 4,978.00 | 5,181.00 | 5,100.62 | 3.48% | 5,068,834 |
| Aug 18, 2025 | 5,050.00 | 5,094.00 | 4,981.00 | 5,007.00 | 4,929.32 | -1.28% | 6,366,592 |
| Aug 15, 2025 | 5,025.00 | 5,130.00 | 5,021.00 | 5,072.00 | 4,993.31 | 0.10% | 6,219,675 |
| Aug 14, 2025 | 5,150.00 | 5,158.00 | 5,020.00 | 5,067.00 | 4,988.39 | -1.55% | 5,015,438 |
| Aug 13, 2025 | 5,093.00 | 5,150.00 | 5,045.00 | 5,147.00 | 5,067.15 | 1.50% | 5,407,245 |
| Aug 12, 2025 | 5,033.00 | 5,117.00 | 4,990.00 | 5,071.00 | 4,992.33 | -0.14% | 5,809,515 |
| Aug 11, 2025 | 4,975.00 | 5,080.00 | 4,975.00 | 5,078.00 | 4,999.22 | 1.03% | 6,427,059 |
| Aug 8, 2025 | 5,146.00 | 5,195.00 | 5,007.00 | 5,026.00 | 4,948.03 | -2.35% | 8,715,115 |
| Aug 7, 2025 | 5,100.00 | 5,166.00 | 4,996.00 | 5,147.00 | 5,067.15 | 0.12% | 5,629,412 |
| Aug 6, 2025 | 5,138.00 | 5,198.00 | 5,101.00 | 5,141.00 | 5,061.24 | -1.23% | 5,119,964 |
| Aug 5, 2025 | 5,115.00 | 5,278.00 | 5,115.00 | 5,205.00 | 5,124.25 | -0.13% | 9,964,467 |
| Aug 4, 2025 | 5,145.00 | 5,212.00 | 5,100.00 | 5,212.00 | 5,131.14 | 2.04% | 7,653,712 |
| Aug 1, 2025 | 5,028.00 | 5,130.00 | 4,914.00 | 5,108.00 | 5,028.75 | 2.16% | 6,771,970 |
| Jul 31, 2025 | 4,825.00 | 5,080.00 | 4,825.00 | 5,000.00 | 4,922.43 | 0.62% | 8,131,551 |
| Jul 30, 2025 | 4,898.00 | 5,002.00 | 4,880.00 | 4,969.00 | 4,891.91 | 1.00% | 3,172,901 |
| Jul 29, 2025 | 4,875.00 | 4,981.00 | 4,853.00 | 4,920.00 | 4,843.67 | 0.92% | 3,108,304 |
| Jul 28, 2025 | 4,805.00 | 4,876.00 | 4,805.00 | 4,875.00 | 4,799.37 | 1.12% | 1,750,871 |
| Jul 25, 2025 | 4,875.00 | 4,875.00 | 4,770.00 | 4,821.00 | 4,746.21 | -0.23% | 4,167,343 |
| Jul 24, 2025 | 4,883.00 | 4,918.00 | 4,820.00 | 4,832.00 | 4,757.04 | -1.04% | 1,944,905 |
| Jul 23, 2025 | 4,892.00 | 4,892.00 | 4,777.00 | 4,883.00 | 4,807.24 | 1.01% | 2,980,411 |
| Jul 22, 2025 | 4,890.00 | 4,905.00 | 4,812.00 | 4,834.00 | 4,759.00 | 0.67% | 3,134,541 |
| Jul 21, 2025 | 4,879.00 | 4,925.00 | 4,752.00 | 4,802.00 | 4,727.50 | -1.78% | 3,003,956 |
| Jul 18, 2025 | 4,750.00 | 4,889.00 | 4,750.00 | 4,889.00 | 4,813.15 | 2.22% | 3,890,073 |