Woolworths Holdings Limited (JSE:WHL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,189.00
-15.00 (-0.29%)
At close: Mar 9, 2026
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,101.00 | 5,211.00 | 5,069.00 | 5,189.00 | - | -0.29% | 3,146,262 |
| Mar 6, 2026 | 5,350.00 | 5,413.00 | 5,124.00 | 5,204.00 | 5,204.00 | -2.73% | 5,989,769 |
| Mar 5, 2026 | 5,300.00 | 5,440.00 | 5,217.00 | 5,350.00 | 5,350.00 | 2.88% | 5,191,803 |
| Mar 4, 2026 | 5,170.00 | 5,375.00 | 5,017.00 | 5,200.00 | 5,200.00 | 1.38% | 10,844,440 |
| Mar 3, 2026 | 5,417.00 | 5,456.00 | 5,118.00 | 5,129.00 | 5,129.00 | -6.20% | 6,536,688 |
| Mar 2, 2026 | 5,400.00 | 5,468.00 | 5,340.00 | 5,468.00 | 5,468.00 | 0.42% | 3,254,001 |
| Feb 27, 2026 | 5,538.00 | 5,562.00 | 5,441.00 | 5,445.00 | 5,445.00 | -1.89% | 3,617,272 |
| Feb 26, 2026 | 5,400.00 | 5,573.00 | 5,381.00 | 5,550.00 | 5,550.00 | 3.35% | 3,209,642 |
| Feb 25, 2026 | 5,390.00 | 5,565.00 | 5,367.00 | 5,370.00 | 5,370.00 | -1.34% | 1,629,106 |
| Feb 24, 2026 | 5,402.00 | 5,472.00 | 5,386.00 | 5,443.00 | 5,443.00 | 0.70% | 2,158,896 |
| Feb 23, 2026 | 5,435.00 | 5,499.00 | 5,399.00 | 5,405.00 | 5,405.00 | 0.06% | 1,682,805 |
| Feb 20, 2026 | 5,385.00 | 5,444.00 | 5,385.00 | 5,402.00 | 5,402.00 | 0.02% | 2,916,637 |
| Feb 19, 2026 | 5,455.00 | 5,455.00 | 5,359.00 | 5,401.00 | 5,401.00 | 0.02% | 2,166,919 |
| Feb 18, 2026 | 5,395.00 | 5,453.00 | 5,365.00 | 5,400.00 | 5,400.00 | - | 9,458,395 |
| Feb 17, 2026 | 5,405.00 | 5,439.00 | 5,392.00 | 5,400.00 | 5,400.00 | -0.20% | 1,860,380 |
| Feb 16, 2026 | 5,375.00 | 5,503.00 | 5,375.00 | 5,411.00 | 5,411.00 | -0.44% | 2,206,174 |
| Feb 13, 2026 | 5,412.00 | 5,444.00 | 5,350.00 | 5,435.00 | 5,435.00 | 0.37% | 1,665,131 |
| Feb 12, 2026 | 5,480.00 | 5,480.00 | 5,381.00 | 5,415.00 | 5,415.00 | 0.19% | 2,399,975 |
| Feb 11, 2026 | 5,411.00 | 5,432.00 | 5,380.00 | 5,405.00 | 5,405.00 | -0.28% | 3,097,270 |
| Feb 10, 2026 | 5,480.00 | 5,480.00 | 5,397.00 | 5,420.00 | 5,420.00 | -0.75% | 1,997,526 |
| Feb 9, 2026 | 5,554.00 | 5,554.00 | 5,431.00 | 5,461.00 | 5,461.00 | -0.73% | 2,324,296 |
| Feb 6, 2026 | 5,500.00 | 5,542.00 | 5,412.00 | 5,501.00 | 5,501.00 | 1.16% | 2,497,694 |
| Feb 5, 2026 | 5,406.00 | 5,459.00 | 5,400.00 | 5,438.00 | 5,438.00 | -0.35% | 3,543,718 |
| Feb 4, 2026 | 5,560.00 | 5,560.00 | 5,403.00 | 5,457.00 | 5,457.00 | -0.60% | 2,389,009 |
| Feb 3, 2026 | 5,495.00 | 5,537.00 | 5,413.00 | 5,490.00 | 5,490.00 | 1.07% | 4,938,541 |
| Feb 2, 2026 | 5,420.00 | 5,465.00 | 5,273.00 | 5,432.00 | 5,432.00 | 0.30% | 4,138,327 |
| Jan 30, 2026 | 5,695.00 | 5,715.00 | 5,416.00 | 5,416.00 | 5,416.00 | -3.37% | 12,755,720 |
| Jan 29, 2026 | 5,850.00 | 5,866.00 | 5,565.00 | 5,605.00 | 5,605.00 | -6.19% | 14,228,670 |
| Jan 28, 2026 | 5,850.00 | 6,000.00 | 5,850.00 | 5,975.00 | 5,975.00 | 0.59% | 2,880,577 |
| Jan 27, 2026 | 5,891.00 | 5,959.00 | 5,870.00 | 5,940.00 | 5,940.00 | 0.83% | 3,280,385 |
| Jan 26, 2026 | 5,999.00 | 5,999.00 | 5,861.00 | 5,891.00 | 5,891.00 | -0.52% | 3,522,720 |
| Jan 23, 2026 | 5,900.00 | 6,067.00 | 5,856.00 | 5,922.00 | 5,922.00 | -1.55% | 4,824,950 |
| Jan 22, 2026 | 6,000.00 | 6,106.00 | 5,867.00 | 6,015.00 | 6,015.00 | 1.43% | 7,395,795 |
| Jan 21, 2026 | 5,880.00 | 5,940.00 | 5,801.00 | 5,930.00 | 5,930.00 | 1.16% | 6,490,861 |
| Jan 20, 2026 | 5,999.00 | 6,000.00 | 5,855.00 | 5,862.00 | 5,862.00 | -1.97% | 5,089,794 |
| Jan 19, 2026 | 6,100.00 | 6,100.00 | 5,892.00 | 5,980.00 | 5,980.00 | -0.17% | 3,029,221 |
| Jan 16, 2026 | 6,123.00 | 6,123.00 | 5,962.00 | 5,990.00 | 5,990.00 | -1.06% | 15,206,987 |
| Jan 15, 2026 | 5,833.00 | 6,146.00 | 5,833.00 | 6,054.00 | 6,054.00 | 1.92% | 7,298,653 |
| Jan 14, 2026 | 5,928.00 | 5,969.00 | 5,880.00 | 5,940.00 | 5,940.00 | - | 4,519,570 |
| Jan 13, 2026 | 5,875.00 | 5,973.00 | 5,859.00 | 5,940.00 | 5,940.00 | 0.46% | 3,619,720 |
| Jan 12, 2026 | 5,880.00 | 5,913.00 | 5,684.00 | 5,913.00 | 5,913.00 | 1.25% | 2,575,103 |
| Jan 9, 2026 | 5,688.00 | 5,861.00 | 5,688.00 | 5,840.00 | 5,840.00 | 1.57% | 2,422,062 |
| Jan 8, 2026 | 5,800.00 | 5,813.00 | 5,737.00 | 5,750.00 | 5,750.00 | -0.83% | 1,732,741 |
| Jan 7, 2026 | 5,605.00 | 5,800.00 | 5,587.00 | 5,798.00 | 5,798.00 | 3.42% | 2,898,286 |
| Jan 6, 2026 | 5,552.00 | 5,698.00 | 5,551.00 | 5,606.00 | 5,606.00 | 0.97% | 6,159,121 |
| Jan 5, 2026 | 5,597.00 | 5,634.00 | 5,526.00 | 5,552.00 | 5,552.00 | -1.09% | 1,614,218 |
| Jan 2, 2026 | 5,650.00 | 5,650.00 | 5,542.00 | 5,613.00 | 5,613.00 | 0.23% | 966,821 |
| Dec 31, 2025 | 5,511.00 | 5,600.00 | 5,511.00 | 5,600.00 | 5,600.00 | 0.72% | 727,627 |
| Dec 30, 2025 | 5,569.00 | 5,608.00 | 5,539.00 | 5,560.00 | 5,560.00 | -0.05% | 916,837 |
| Dec 29, 2025 | 5,560.00 | 5,570.00 | 5,518.00 | 5,563.00 | 5,563.00 | 1.18% | 1,124,821 |
| Dec 24, 2025 | 5,499.00 | 5,526.00 | 5,470.00 | 5,498.00 | 5,498.00 | 0.09% | 1,170,508 |
| Dec 23, 2025 | 5,500.00 | 5,504.00 | 5,455.00 | 5,493.00 | 5,493.00 | 0.75% | 868,891 |
| Dec 22, 2025 | 5,525.00 | 5,530.00 | 5,441.00 | 5,452.00 | 5,452.00 | -1.34% | 1,355,203 |
| Dec 19, 2025 | 5,535.00 | 5,645.00 | 5,437.00 | 5,526.00 | 5,526.00 | -1.37% | 4,744,632 |
| Dec 18, 2025 | 5,450.00 | 5,603.00 | 5,450.00 | 5,603.00 | 5,603.00 | 1.49% | 9,415,786 |
| Dec 17, 2025 | 5,480.00 | 5,535.00 | 5,468.00 | 5,521.00 | 5,521.00 | 0.47% | 3,358,087 |
| Dec 15, 2025 | 5,500.00 | 5,572.00 | 5,494.00 | 5,495.00 | 5,495.00 | -0.09% | 2,366,567 |
| Dec 12, 2025 | 5,399.00 | 5,500.00 | 5,353.00 | 5,500.00 | 5,500.00 | 2.48% | 8,097,203 |
| Dec 11, 2025 | 5,310.00 | 5,379.00 | 5,262.00 | 5,367.00 | 5,367.00 | 1.13% | 2,606,782 |
| Dec 10, 2025 | 5,539.00 | 5,539.00 | 5,300.00 | 5,307.00 | 5,307.00 | -2.77% | 3,885,329 |
| Dec 9, 2025 | 5,520.00 | 5,577.00 | 5,427.00 | 5,458.00 | 5,458.00 | -1.96% | 2,002,768 |
| Dec 8, 2025 | 5,750.00 | 5,750.00 | 5,567.00 | 5,567.00 | 5,567.00 | -2.49% | 1,607,265 |
| 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 |