Woolworths Holdings Limited WHL
JSE · South Africa · Retail Trade
ZAc 3,678.00-35.00 (-0.94%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 3,678.00 | -0.94% | ZAc 3,713.00 | ZAc 3,724.00 | ZAc 3,621.00 | 3.00M |
| 2026-09-30 | ZAc 3,713.00 | +1.67% | ZAc 3,620.00 | ZAc 3,731.00 | ZAc 3,646.00 | 4.13M |
| 2026-09-29 | ZAc 3,652.00 | -0.22% | ZAc 3,671.00 | ZAc 3,706.00 | ZAc 3,630.00 | 2.46M |
| 2026-09-28 | ZAc 3,660.00 | +0.41% | ZAc 3,690.00 | ZAc 3,682.00 | ZAc 3,624.00 | 2.58M |
| 2026-09-25 | ZAc 3,645.00 | -1.86% | ZAc 3,770.00 | ZAc 3,749.00 | ZAc 3,645.00 | 3.80M |
| 2026-09-23 | ZAc 3,714.00 | -1.64% | ZAc 3,843.00 | ZAc 3,791.00 | ZAc 3,698.00 | 4.35M |
| 2026-09-22 | ZAc 3,776.00 | -1.36% | ZAc 3,780.00 | ZAc 3,838.00 | ZAc 3,729.00 | 3.49M |
| 2026-09-21 | ZAc 3,828.00 | +0.16% | ZAc 3,885.00 | ZAc 3,884.00 | ZAc 3,809.00 | 3.04M |
| 2026-09-18 | ZAc 3,822.00 | -0.47% | ZAc 3,840.00 | ZAc 3,851.00 | ZAc 3,791.00 | 38.24M |
| 2026-09-17 | ZAc 3,840.00 | +1.83% | ZAc 3,821.00 | ZAc 3,840.00 | ZAc 3,694.00 | 11.62M |
| 2026-09-16 | ZAc 3,771.00 | +2.20% | ZAc 3,690.00 | ZAc 3,812.00 | ZAc 3,650.00 | 7.11M |
| 2026-09-15 | ZAc 3,690.00 | +2.02% | ZAc 3,649.00 | ZAc 3,740.00 | ZAc 3,605.00 | 8.06M |
| 2026-09-14 | ZAc 3,617.00 | -5.09% | ZAc 3,860.00 | ZAc 3,830.00 | ZAc 3,592.00 | 12.14M |
| 2026-09-11 | ZAc 3,811.00 | -1.12% | ZAc 3,950.00 | ZAc 3,891.00 | ZAc 3,787.00 | 3.48M |
| 2026-09-10 | ZAc 3,854.00 | -3.19% | ZAc 3,925.00 | ZAc 3,994.00 | ZAc 3,851.00 | 2.23M |
| 2026-09-09 | ZAc 3,981.00 | -0.62% | ZAc 4,006.00 | ZAc 4,001.00 | ZAc 3,908.00 | 3.56M |
| 2026-09-08 | ZAc 4,006.00 | -1.33% | ZAc 4,060.00 | ZAc 4,050.00 | ZAc 3,946.00 | 6.66M |
| 2026-09-07 | ZAc 4,060.00 | -3.77% | ZAc 4,100.00 | ZAc 4,209.00 | ZAc 3,976.00 | 11.93M |
| 2026-09-04 | ZAc 4,219.00 | +2.06% | ZAc 4,134.00 | ZAc 4,219.00 | ZAc 4,106.00 | 3.54M |
| 2026-09-03 | ZAc 4,134.00 | -1.55% | ZAc 4,198.00 | ZAc 4,218.00 | ZAc 4,072.00 | 4.47M |
| 2026-09-02 | ZAc 4,199.00 | -1.55% | ZAc 4,280.00 | ZAc 4,380.00 | ZAc 4,121.00 | 6.89M |
| 2026-09-01 | ZAc 4,265.00 | -1.09% | ZAc 4,350.00 | ZAc 4,361.00 | ZAc 4,263.00 | 4.37M |
| 2026-08-31 | ZAc 4,312.00 | -0.83% | ZAc 4,368.00 | ZAc 4,377.00 | ZAc 4,312.00 | 3.44M |
| 2026-08-28 | ZAc 4,348.00 | -0.25% | ZAc 4,366.00 | ZAc 4,455.00 | ZAc 4,348.00 | 3.64M |
| 2026-08-27 | ZAc 4,359.00 | +0.44% | ZAc 4,347.00 | ZAc 4,407.00 | ZAc 4,309.00 | 2.95M |
| 2026-08-26 | ZAc 4,340.00 | -0.46% | ZAc 4,345.00 | ZAc 4,442.00 | ZAc 4,314.00 | 2.32M |
| 2026-08-25 | ZAc 4,360.00 | +0.86% | ZAc 4,323.00 | ZAc 4,390.00 | ZAc 4,312.00 | 1.74M |
| 2026-08-24 | ZAc 4,323.00 | -1.03% | ZAc 4,330.00 | ZAc 4,372.00 | ZAc 4,291.00 | 2.61M |
| 2026-08-21 | ZAc 4,368.00 | -0.88% | ZAc 4,401.00 | ZAc 4,445.00 | ZAc 4,335.00 | 3.03M |
| 2026-08-20 | ZAc 4,407.00 | -2.20% | ZAc 4,480.00 | ZAc 4,536.00 | ZAc 4,407.00 | 2.74M |
| 2026-08-19 | ZAc 4,506.00 | +1.01% | ZAc 4,460.00 | ZAc 4,534.00 | ZAc 4,441.00 | 2.04M |
| 2026-08-18 | ZAc 4,461.00 | -0.65% | ZAc 4,440.00 | ZAc 4,539.00 | ZAc 4,452.00 | 3.46M |
| 2026-08-17 | ZAc 4,490.00 | -1.38% | ZAc 4,520.00 | ZAc 4,585.00 | ZAc 4,463.00 | 1.94M |
| 2026-08-14 | ZAc 4,553.00 | +0.44% | ZAc 4,534.00 | ZAc 4,611.00 | ZAc 4,517.00 | 2.48M |
| 2026-08-13 | ZAc 4,533.00 | +2.28% | ZAc 4,420.00 | ZAc 4,559.00 | ZAc 4,423.00 | 3.61M |
| 2026-08-12 | ZAc 4,432.00 | -1.18% | ZAc 4,500.00 | ZAc 4,527.00 | ZAc 4,430.00 | 3.96M |
| 2026-08-11 | ZAc 4,485.00 | -3.28% | ZAc 4,630.00 | ZAc 4,638.00 | ZAc 4,485.00 | 3.42M |
| 2026-08-07 | ZAc 4,637.00 | +1.16% | ZAc 4,651.00 | ZAc 4,637.00 | ZAc 4,545.00 | 1.99M |
| 2026-08-06 | ZAc 4,584.00 | -0.15% | ZAc 4,587.00 | ZAc 4,626.00 | ZAc 4,571.00 | 3.27M |
| 2026-08-05 | ZAc 4,591.00 | -0.43% | ZAc 4,650.00 | ZAc 4,694.00 | ZAc 4,580.00 | 3.78M |
| 2026-08-04 | ZAc 4,611.00 | -0.02% | ZAc 4,613.00 | ZAc 4,680.00 | ZAc 4,554.00 | 2.49M |
| 2026-08-03 | ZAc 4,612.00 | -1.83% | ZAc 4,695.00 | ZAc 4,722.00 | ZAc 4,569.00 | 3.41M |
| 2026-07-31 | ZAc 4,698.00 | -2.17% | ZAc 4,768.00 | ZAc 4,801.00 | ZAc 4,668.00 | 4.45M |
| 2026-07-30 | ZAc 4,802.00 | +2.13% | ZAc 4,603.00 | ZAc 4,946.00 | ZAc 4,604.00 | 7.46M |
| 2026-07-29 | ZAc 4,702.00 | +2.31% | ZAc 4,636.00 | ZAc 4,711.00 | ZAc 4,586.00 | 2.50M |
| 2026-07-28 | ZAc 4,596.00 | +0.79% | ZAc 4,561.00 | ZAc 4,596.00 | ZAc 4,522.00 | 2.76M |
| 2026-07-27 | ZAc 4,560.00 | +1.85% | ZAc 4,609.00 | ZAc 4,604.00 | ZAc 4,512.00 | 4.06M |
| 2026-07-24 | ZAc 4,477.00 | -0.13% | ZAc 4,500.00 | ZAc 4,544.00 | ZAc 4,464.00 | 3.65M |
| 2026-07-23 | ZAc 4,483.00 | -3.90% | ZAc 4,551.00 | ZAc 4,630.00 | ZAc 4,483.00 | 2.73M |
| 2026-07-22 | ZAc 4,665.00 | -0.91% | ZAc 4,758.00 | ZAc 4,734.00 | ZAc 4,550.00 | 3.34M |
| 2026-07-21 | ZAc 4,708.00 | -0.42% | ZAc 4,828.00 | ZAc 4,768.00 | ZAc 4,699.00 | 2.00M |
| 2026-07-20 | ZAc 4,728.00 | -0.27% | ZAc 4,740.00 | ZAc 4,758.00 | ZAc 4,695.00 | 1.28M |
| 2026-07-17 | ZAc 4,741.00 | -1.06% | ZAc 4,785.00 | ZAc 4,795.00 | ZAc 4,721.00 | 1.43M |
| 2026-07-16 | ZAc 4,792.00 | -0.64% | ZAc 4,920.00 | ZAc 4,829.00 | ZAc 4,731.00 | 2.79M |
| 2026-07-15 | ZAc 4,823.00 | -1.61% | ZAc 4,950.00 | ZAc 4,923.00 | ZAc 4,700.00 | 4.10M |
| 2026-07-14 | ZAc 4,902.00 | -0.55% | ZAc 4,880.00 | ZAc 4,916.00 | ZAc 4,837.00 | 1.62M |
| 2026-07-13 | ZAc 4,929.00 | -0.02% | ZAc 4,900.00 | ZAc 4,929.00 | ZAc 4,866.00 | 1.12M |
| 2026-07-10 | ZAc 4,930.00 | +0.20% | ZAc 4,870.00 | ZAc 4,964.00 | ZAc 4,899.00 | 1.40M |
| 2026-07-09 | ZAc 4,920.00 | +0.49% | ZAc 4,865.00 | ZAc 4,979.00 | ZAc 4,883.00 | 2.39M |
| 2026-07-08 | ZAc 4,896.00 | -3.24% | ZAc 5,065.00 | ZAc 5,044.00 | ZAc 4,805.00 | 3.09M |
| 2026-07-07 | ZAc 5,060.00 | -0.63% | ZAc 5,100.00 | ZAc 5,091.00 | ZAc 5,035.00 | 1.17M |
| 2026-07-06 | ZAc 5,092.00 | -0.61% | ZAc 5,140.00 | ZAc 5,152.00 | ZAc 5,053.00 | 1.94M |
| 2026-07-03 | ZAc 5,123.00 | +1.53% | ZAc 5,071.00 | ZAc 5,126.00 | ZAc 5,074.00 | 1.26M |
| 2026-07-02 | ZAc 5,046.00 | +1.63% | ZAc 5,020.00 | ZAc 5,088.00 | ZAc 4,982.00 | 11.64M |
| 2026-07-01 | ZAc 4,965.00 | -1.39% | ZAc 5,140.00 | ZAc 5,088.00 | ZAc 4,925.00 | 3.46M |
| 2026-06-30 | ZAc 5,035.00 | -1.81% | ZAc 5,130.00 | ZAc 5,168.00 | ZAc 5,015.00 | 5.30M |
| 2026-06-29 | ZAc 5,128.00 | +1.56% | ZAc 5,048.00 | ZAc 5,131.00 | ZAc 5,073.00 | 3.71M |
| 2026-06-26 | ZAc 5,049.00 | -1.81% | ZAc 5,103.00 | ZAc 5,163.00 | ZAc 5,001.00 | 4.91M |
| 2026-06-25 | ZAc 5,142.00 | -0.92% | ZAc 5,250.00 | ZAc 5,273.00 | ZAc 5,142.00 | 5.14M |
| 2026-06-24 | ZAc 5,190.00 | -0.92% | ZAc 5,340.00 | ZAc 5,244.00 | ZAc 5,154.00 | 4.05M |
| 2026-06-23 | ZAc 5,238.00 | -0.34% | ZAc 5,235.00 | ZAc 5,250.00 | ZAc 5,147.00 | 2.27M |
| 2026-06-22 | ZAc 5,256.00 | -1.22% | ZAc 5,320.00 | ZAc 5,343.00 | ZAc 5,256.00 | 1.72M |
| 2026-06-19 | ZAc 5,321.00 | +0.97% | ZAc 5,270.00 | ZAc 5,364.00 | ZAc 5,231.00 | 6.18M |
| 2026-06-18 | ZAc 5,270.00 | -0.38% | ZAc 5,300.00 | ZAc 5,284.00 | ZAc 5,150.00 | 5.51M |
| 2026-06-17 | ZAc 5,290.00 | +0.78% | ZAc 5,248.00 | ZAc 5,292.00 | ZAc 5,244.00 | 2.75M |
| 2026-06-15 | ZAc 5,249.00 | +1.53% | ZAc 5,201.00 | ZAc 5,410.00 | ZAc 5,238.00 | 3.47M |
| 2026-06-12 | ZAc 5,170.00 | +1.87% | ZAc 5,145.00 | ZAc 5,246.00 | ZAc 5,133.00 | 3.68M |
| 2026-06-11 | ZAc 5,075.00 | +1.46% | ZAc 5,050.00 | ZAc 5,129.00 | ZAc 4,951.00 | 2.75M |
| 2026-06-10 | ZAc 5,002.00 | -0.08% | ZAc 5,098.00 | ZAc 5,073.00 | ZAc 5,000.00 | 2.71M |
| 2026-06-09 | ZAc 5,006.00 | -0.18% | ZAc 5,080.00 | ZAc 5,074.00 | ZAc 5,000.00 | 1.63M |
| 2026-06-08 | ZAc 5,015.00 | +2.14% | ZAc 4,826.00 | ZAc 5,043.00 | ZAc 4,899.00 | 1.69M |
| 2026-06-05 | ZAc 4,910.00 | +0.49% | ZAc 4,826.00 | ZAc 4,940.00 | ZAc 4,860.00 | 1.87M |
| 2026-06-04 | ZAc 4,886.00 | +0.31% | ZAc 4,864.00 | ZAc 4,929.00 | ZAc 4,844.00 | 1.94M |
| 2026-06-03 | ZAc 4,871.00 | +0.52% | ZAc 4,840.00 | ZAc 4,921.00 | ZAc 4,736.00 | 2.09M |
| 2026-06-02 | ZAc 4,846.00 | +0.77% | ZAc 4,830.00 | ZAc 4,865.00 | ZAc 4,735.00 | 4.27M |
| 2026-06-01 | ZAc 4,809.00 | -2.24% | ZAc 4,940.00 | ZAc 4,934.00 | ZAc 4,809.00 | 6.56M |
| 2026-05-29 | ZAc 4,919.00 | -2.01% | ZAc 5,050.00 | ZAc 5,045.00 | ZAc 4,882.00 | 7.59M |
| 2026-05-28 | ZAc 5,020.00 | -1.22% | ZAc 5,135.00 | ZAc 5,083.00 | ZAc 4,998.00 | 2.79M |
| 2026-05-27 | ZAc 5,082.00 | +0.85% | ZAc 5,027.00 | ZAc 5,123.00 | ZAc 5,030.00 | 2.79M |
| 2026-05-26 | ZAc 5,039.00 | -0.45% | ZAc 5,080.00 | ZAc 5,080.00 | ZAc 4,997.00 | 3.31M |