Woolworths Holdings Limited (JSE:WHL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,194.00
+15.00 (0.29%)
Apr 29, 2026, 9:10 AM SAST
Woolworths Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,087.00 | 5,226.00 | 5,087.00 | 5,179.00 | 5,179.00 | -0.50% | 2,928,515 |
| Apr 24, 2026 | 5,150.00 | 5,253.00 | 5,121.00 | 5,205.00 | 5,205.00 | -0.46% | 3,696,878 |
| Apr 23, 2026 | 5,200.00 | 5,265.00 | 5,168.00 | 5,229.00 | 5,229.00 | -0.78% | 2,348,203 |
| Apr 22, 2026 | 5,260.00 | 5,310.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.09% | 3,136,715 |
| Apr 21, 2026 | 5,206.00 | 5,277.00 | 5,160.00 | 5,265.00 | 5,265.00 | 1.08% | 2,851,373 |
| Apr 20, 2026 | 5,300.00 | 5,300.00 | 5,136.00 | 5,209.00 | 5,209.00 | -1.36% | 2,592,877 |
| Apr 17, 2026 | 5,118.00 | 5,313.00 | 5,109.00 | 5,281.00 | 5,281.00 | 3.37% | 4,170,071 |
| Apr 16, 2026 | 5,070.00 | 5,117.00 | 5,055.00 | 5,109.00 | 5,109.00 | 0.81% | 2,056,356 |
| Apr 15, 2026 | 5,044.00 | 5,109.00 | 5,033.00 | 5,068.00 | 5,068.00 | -0.24% | 1,058,526 |
| Apr 14, 2026 | 5,112.00 | 5,144.00 | 5,047.00 | 5,080.00 | 5,080.00 | 0.97% | 1,581,125 |
| Apr 13, 2026 | 5,099.00 | 5,099.00 | 4,993.00 | 5,031.00 | 5,031.00 | -1.45% | 911,466 |
| Apr 10, 2026 | 5,061.00 | 5,167.00 | 5,043.00 | 5,105.00 | 5,105.00 | 0.61% | 1,728,540 |
| Apr 9, 2026 | 5,247.00 | 5,247.00 | 5,063.00 | 5,074.00 | 5,074.00 | -2.70% | 1,691,349 |
| Apr 8, 2026 | 5,100.00 | 5,280.00 | 5,089.00 | 5,215.00 | 5,215.00 | 5.31% | 5,582,697 |
| Apr 7, 2026 | 5,046.00 | 5,046.00 | 4,905.00 | 4,952.00 | 4,952.00 | -1.90% | 4,186,279 |
| Apr 2, 2026 | 5,100.00 | 5,100.00 | 4,976.00 | 5,048.00 | 5,048.00 | -0.90% | 4,265,675 |
| Apr 1, 2026 | 5,200.00 | 5,250.00 | 5,080.00 | 5,094.00 | 5,094.00 | 0.43% | 3,491,647 |
| Mar 31, 2026 | 5,050.00 | 5,114.00 | 5,044.00 | 5,072.00 | 5,072.00 | 1.24% | 4,655,286 |
| Mar 30, 2026 | 5,050.00 | 5,056.00 | 5,004.00 | 5,010.00 | 5,010.00 | -0.89% | 2,985,112 |
| Mar 27, 2026 | 5,120.00 | 5,137.00 | 5,045.00 | 5,055.00 | 5,055.00 | -1.48% | 2,525,156 |
| Mar 26, 2026 | 5,050.00 | 5,145.00 | 5,033.00 | 5,131.00 | 5,131.00 | 0.79% | 3,194,703 |
| Mar 25, 2026 | 5,002.00 | 5,162.00 | 5,002.00 | 5,091.00 | 5,091.00 | -0.82% | 3,171,975 |
| Mar 24, 2026 | 5,150.00 | 5,200.00 | 5,064.00 | 5,133.00 | 5,015.00 | 0.45% | 4,106,354 |
| Mar 23, 2026 | 5,020.00 | 5,231.00 | 4,984.00 | 5,110.00 | 4,992.53 | 0.49% | 4,336,300 |
| Mar 20, 2026 | 5,076.00 | 5,225.00 | 5,076.00 | 5,085.00 | 4,968.10 | -0.24% | 9,116,433 |
| Mar 19, 2026 | 5,122.00 | 5,192.00 | 4,995.00 | 5,097.00 | 4,979.83 | -0.70% | 8,123,475 |
| Mar 18, 2026 | 5,210.00 | 5,299.00 | 5,126.00 | 5,133.00 | 5,015.00 | -1.48% | 3,049,350 |
| Mar 17, 2026 | 5,124.00 | 5,294.00 | 5,124.00 | 5,210.00 | 5,090.23 | 0.08% | 3,111,371 |
| Mar 16, 2026 | 5,172.00 | 5,267.00 | 5,164.00 | 5,206.00 | 5,086.32 | 1.38% | 3,659,372 |
| Mar 13, 2026 | 5,110.00 | 5,213.00 | 5,071.00 | 5,135.00 | 5,016.95 | -0.95% | 4,728,052 |
| Mar 12, 2026 | 5,135.00 | 5,216.00 | 5,027.00 | 5,184.00 | 5,064.83 | -1.03% | 5,879,467 |
| Mar 11, 2026 | 5,360.00 | 5,360.00 | 5,114.00 | 5,238.00 | 5,117.59 | -0.49% | 4,764,802 |
| Mar 10, 2026 | 5,225.00 | 5,399.00 | 5,213.00 | 5,264.00 | 5,142.99 | 1.45% | 2,671,700 |
| Mar 9, 2026 | 5,101.00 | 5,211.00 | 5,069.00 | 5,189.00 | 5,069.71 | -0.29% | 3,357,284 |
| Mar 6, 2026 | 5,350.00 | 5,413.00 | 5,124.00 | 5,204.00 | 5,084.37 | -2.73% | 5,989,769 |
| Mar 5, 2026 | 5,300.00 | 5,440.00 | 5,217.00 | 5,350.00 | 5,227.01 | 2.88% | 5,191,803 |
| Mar 4, 2026 | 5,170.00 | 5,375.00 | 5,017.00 | 5,200.00 | 5,080.46 | 1.38% | 10,844,440 |
| Mar 3, 2026 | 5,417.00 | 5,456.00 | 5,118.00 | 5,129.00 | 5,011.09 | -6.20% | 6,536,688 |
| Mar 2, 2026 | 5,400.00 | 5,468.00 | 5,340.00 | 5,468.00 | 5,342.30 | 0.42% | 3,254,001 |
| Feb 27, 2026 | 5,538.00 | 5,562.00 | 5,441.00 | 5,445.00 | 5,319.83 | -1.89% | 3,617,272 |
| Feb 26, 2026 | 5,400.00 | 5,573.00 | 5,381.00 | 5,550.00 | 5,422.41 | 3.35% | 3,209,642 |
| Feb 25, 2026 | 5,390.00 | 5,565.00 | 5,367.00 | 5,370.00 | 5,246.55 | -1.34% | 1,629,106 |
| Feb 24, 2026 | 5,402.00 | 5,472.00 | 5,386.00 | 5,443.00 | 5,317.87 | 0.70% | 2,158,896 |
| Feb 23, 2026 | 5,435.00 | 5,499.00 | 5,399.00 | 5,405.00 | 5,280.75 | 0.06% | 1,682,805 |
| Feb 20, 2026 | 5,385.00 | 5,444.00 | 5,385.00 | 5,402.00 | 5,277.82 | 0.02% | 2,916,637 |
| Feb 19, 2026 | 5,455.00 | 5,455.00 | 5,359.00 | 5,401.00 | 5,276.84 | 0.02% | 2,166,919 |
| Feb 18, 2026 | 5,395.00 | 5,453.00 | 5,365.00 | 5,400.00 | 5,275.86 | - | 9,458,395 |
| Feb 17, 2026 | 5,405.00 | 5,439.00 | 5,392.00 | 5,400.00 | 5,275.86 | -0.20% | 1,860,380 |
| Feb 16, 2026 | 5,375.00 | 5,503.00 | 5,375.00 | 5,411.00 | 5,286.61 | -0.44% | 2,206,174 |
| Feb 13, 2026 | 5,412.00 | 5,444.00 | 5,350.00 | 5,435.00 | 5,310.06 | 0.37% | 1,665,131 |
| Feb 12, 2026 | 5,480.00 | 5,480.00 | 5,381.00 | 5,415.00 | 5,290.52 | 0.19% | 2,399,975 |
| Feb 11, 2026 | 5,411.00 | 5,432.00 | 5,380.00 | 5,405.00 | 5,280.75 | -0.28% | 3,097,270 |
| Feb 10, 2026 | 5,480.00 | 5,480.00 | 5,397.00 | 5,420.00 | 5,295.40 | -0.75% | 1,997,526 |
| Feb 9, 2026 | 5,554.00 | 5,554.00 | 5,431.00 | 5,461.00 | 5,335.46 | -0.73% | 2,326,883 |
| Feb 6, 2026 | 5,500.00 | 5,542.00 | 5,412.00 | 5,501.00 | 5,374.54 | 1.16% | 2,497,694 |
| Feb 5, 2026 | 5,406.00 | 5,459.00 | 5,400.00 | 5,438.00 | 5,312.99 | -0.35% | 3,543,718 |
| Feb 4, 2026 | 5,560.00 | 5,560.00 | 5,403.00 | 5,457.00 | 5,331.55 | -0.60% | 2,389,009 |
| Feb 3, 2026 | 5,495.00 | 5,537.00 | 5,413.00 | 5,490.00 | 5,363.79 | 1.07% | 4,938,541 |
| Feb 2, 2026 | 5,420.00 | 5,465.00 | 5,273.00 | 5,432.00 | 5,307.13 | 0.30% | 4,138,327 |
| Jan 30, 2026 | 5,695.00 | 5,715.00 | 5,416.00 | 5,416.00 | 5,291.49 | -3.37% | 12,755,720 |
| Jan 29, 2026 | 5,850.00 | 5,866.00 | 5,565.00 | 5,605.00 | 5,476.15 | -6.19% | 14,228,670 |
| Jan 28, 2026 | 5,850.00 | 6,000.00 | 5,850.00 | 5,975.00 | 5,837.64 | 0.59% | 2,880,577 |
| Jan 27, 2026 | 5,891.00 | 5,959.00 | 5,870.00 | 5,940.00 | 5,803.45 | 0.83% | 3,280,385 |
| Jan 26, 2026 | 5,999.00 | 5,999.00 | 5,861.00 | 5,891.00 | 5,755.57 | -0.52% | 3,522,720 |
| Jan 23, 2026 | 5,900.00 | 6,067.00 | 5,856.00 | 5,922.00 | 5,785.86 | -1.55% | 4,824,950 |
| Jan 22, 2026 | 6,000.00 | 6,106.00 | 5,867.00 | 6,015.00 | 5,876.72 | 1.43% | 7,395,795 |
| Jan 21, 2026 | 5,880.00 | 5,940.00 | 5,801.00 | 5,930.00 | 5,793.68 | 1.16% | 6,490,861 |
| Jan 20, 2026 | 5,999.00 | 6,000.00 | 5,855.00 | 5,862.00 | 5,727.24 | -1.97% | 5,089,794 |
| Jan 19, 2026 | 6,100.00 | 6,100.00 | 5,892.00 | 5,980.00 | 5,842.53 | -0.17% | 3,029,221 |
| Jan 16, 2026 | 6,123.00 | 6,123.00 | 5,962.00 | 5,990.00 | 5,852.30 | -1.06% | 15,206,980 |
| Jan 15, 2026 | 5,833.00 | 6,146.00 | 5,833.00 | 6,054.00 | 5,914.83 | 1.92% | 7,298,653 |
| Jan 14, 2026 | 5,928.00 | 5,969.00 | 5,880.00 | 5,940.00 | 5,803.45 | - | 4,519,570 |
| Jan 13, 2026 | 5,875.00 | 5,973.00 | 5,859.00 | 5,940.00 | 5,803.45 | 0.46% | 3,619,720 |
| Jan 12, 2026 | 5,880.00 | 5,913.00 | 5,684.00 | 5,913.00 | 5,777.07 | 1.25% | 2,575,103 |
| Jan 9, 2026 | 5,688.00 | 5,861.00 | 5,688.00 | 5,840.00 | 5,705.75 | 1.57% | 2,422,062 |
| Jan 8, 2026 | 5,800.00 | 5,813.00 | 5,737.00 | 5,750.00 | 5,617.82 | -0.83% | 1,732,741 |
| Jan 7, 2026 | 5,605.00 | 5,800.00 | 5,587.00 | 5,798.00 | 5,664.71 | 3.42% | 2,898,286 |
| Jan 6, 2026 | 5,552.00 | 5,698.00 | 5,551.00 | 5,606.00 | 5,477.13 | 0.97% | 6,159,121 |
| Jan 5, 2026 | 5,597.00 | 5,634.00 | 5,526.00 | 5,552.00 | 5,424.37 | -1.09% | 1,614,218 |
| Jan 2, 2026 | 5,650.00 | 5,650.00 | 5,542.00 | 5,613.00 | 5,483.97 | 0.23% | 966,821 |
| Dec 31, 2025 | 5,511.00 | 5,600.00 | 5,511.00 | 5,600.00 | 5,471.26 | 0.72% | 727,627 |
| Dec 30, 2025 | 5,569.00 | 5,608.00 | 5,539.00 | 5,560.00 | 5,432.18 | -0.05% | 916,837 |
| Dec 29, 2025 | 5,560.00 | 5,570.00 | 5,518.00 | 5,563.00 | 5,435.11 | 1.18% | 1,124,821 |
| Dec 24, 2025 | 5,499.00 | 5,526.00 | 5,470.00 | 5,498.00 | 5,371.61 | 0.09% | 1,170,508 |
| Dec 23, 2025 | 5,500.00 | 5,504.00 | 5,455.00 | 5,493.00 | 5,366.72 | 0.75% | 868,891 |
| Dec 22, 2025 | 5,525.00 | 5,530.00 | 5,441.00 | 5,452.00 | 5,326.67 | -1.34% | 1,355,203 |
| Dec 19, 2025 | 5,535.00 | 5,645.00 | 5,437.00 | 5,526.00 | 5,398.97 | -1.37% | 4,744,632 |
| Dec 18, 2025 | 5,450.00 | 5,603.00 | 5,450.00 | 5,603.00 | 5,474.20 | 1.49% | 9,415,786 |
| Dec 17, 2025 | 5,480.00 | 5,535.00 | 5,468.00 | 5,521.00 | 5,394.08 | 0.47% | 3,358,087 |
| Dec 15, 2025 | 5,500.00 | 5,572.00 | 5,494.00 | 5,495.00 | 5,368.68 | -0.09% | 2,366,567 |
| Dec 12, 2025 | 5,399.00 | 5,500.00 | 5,353.00 | 5,500.00 | 5,373.56 | 2.48% | 8,097,203 |
| Dec 11, 2025 | 5,310.00 | 5,379.00 | 5,262.00 | 5,367.00 | 5,243.62 | 1.13% | 2,606,782 |
| Dec 10, 2025 | 5,539.00 | 5,539.00 | 5,300.00 | 5,307.00 | 5,185.00 | -2.77% | 3,885,329 |
| Dec 9, 2025 | 5,520.00 | 5,577.00 | 5,427.00 | 5,458.00 | 5,332.53 | -1.96% | 2,002,768 |
| Dec 8, 2025 | 5,750.00 | 5,750.00 | 5,567.00 | 5,567.00 | 5,439.02 | -2.49% | 1,607,265 |
| Dec 5, 2025 | 5,500.00 | 5,721.00 | 5,500.00 | 5,709.00 | 5,577.76 | 1.49% | 3,025,790 |
| Dec 4, 2025 | 5,680.00 | 5,690.00 | 5,619.00 | 5,625.00 | 5,495.69 | 0.07% | 1,168,760 |
| Dec 3, 2025 | 5,564.00 | 5,670.00 | 5,559.00 | 5,621.00 | 5,491.78 | 0.36% | 1,938,000 |
| Dec 2, 2025 | 5,510.00 | 5,610.00 | 5,510.00 | 5,601.00 | 5,472.24 | 0.56% | 2,428,271 |
| Dec 1, 2025 | 5,606.00 | 5,633.00 | 5,520.00 | 5,570.00 | 5,441.95 | -1.43% | 2,666,174 |