Woolworths Holdings Limited (WHL.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:55PM SAST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5,700.00 | 5,759.00 | 5,642.00 | 5,720.00 | 5,720.00 | 4,391,640 |
| 24 Apr 2024 | 5,648.00 | 5,784.00 | 5,602.00 | 5,699.00 | 5,699.00 | 2,857,971 |
| 23 Apr 2024 | 5,704.00 | 5,707.00 | 5,556.00 | 5,604.00 | 5,604.00 | 2,731,191 |
| 22 Apr 2024 | 5,535.00 | 5,717.00 | 5,524.00 | 5,650.00 | 5,650.00 | 5,544,655 |
| 19 Apr 2024 | 5,601.00 | 5,610.00 | 5,496.00 | 5,570.00 | 5,570.00 | 8,366,990 |
| 18 Apr 2024 | 5,817.00 | 5,706.00 | 5,641.00 | 5,641.00 | 5,641.00 | 2,400,938 |
| 17 Apr 2024 | 5,750.00 | 5,756.00 | 5,597.00 | 5,675.00 | 5,675.00 | 4,037,170 |
| 16 Apr 2024 | 5,722.00 | 5,720.00 | 5,577.00 | 5,715.00 | 5,715.00 | 2,512,829 |
| 15 Apr 2024 | 5,725.00 | 5,805.00 | 5,722.00 | 5,722.00 | 5,722.00 | 1,670,155 |
| 12 Apr 2024 | 5,939.00 | 5,936.00 | 5,718.00 | 5,746.00 | 5,746.00 | 3,353,378 |
| 11 Apr 2024 | 6,046.00 | 6,067.00 | 5,906.00 | 5,940.00 | 5,940.00 | 2,925,187 |
| 10 Apr 2024 | 6,120.00 | 6,137.00 | 6,006.00 | 6,046.00 | 6,046.00 | 2,618,155 |
| 09 Apr 2024 | 6,010.00 | 6,105.00 | 5,929.00 | 6,105.00 | 6,105.00 | 2,911,824 |
| 08 Apr 2024 | 6,099.00 | 6,095.00 | 5,849.00 | 6,025.00 | 6,025.00 | 2,982,625 |
| 05 Apr 2024 | 6,119.00 | 6,069.00 | 5,852.00 | 5,891.00 | 5,891.00 | 1,457,629 |
| 04 Apr 2024 | 5,899.00 | 6,032.00 | 5,815.00 | 6,000.00 | 6,000.00 | 2,699,652 |
| 03 Apr 2024 | 5,845.00 | 5,930.00 | 5,812.00 | 5,850.00 | 5,850.00 | 2,495,055 |
| 02 Apr 2024 | 5,846.00 | 5,956.00 | 5,846.00 | 5,850.00 | 5,850.00 | 3,053,224 |
| 28 Mar 2024 | 5,901.00 | 5,941.00 | 5,865.00 | 5,921.00 | 5,921.00 | 1,700,476 |
| 27 Mar 2024 | 5,959.00 | 5,968.00 | 5,902.00 | 5,950.00 | 5,950.00 | 1,701,522 |
| 26 Mar 2024 | 5,963.00 | 6,011.00 | 5,921.00 | 5,949.00 | 5,949.00 | 2,360,738 |
| 25 Mar 2024 | 6,041.00 | 6,080.00 | 5,955.00 | 5,987.00 | 5,987.00 | 1,573,451 |
| 22 Mar 2024 | 6,055.00 | 6,240.00 | 6,026.00 | 6,080.00 | 6,080.00 | 1,384,345 |
| 20 Mar 2024 | 6,000.00 | 6,245.00 | 5,989.00 | 6,150.00 | 6,150.00 | 8,321,916 |
| 19 Mar 2024 | 6,028.00 | 6,100.00 | 5,975.00 | 6,025.00 | 6,025.00 | 2,494,729 |
| 18 Mar 2024 | 6,017.00 | 6,088.00 | 5,950.00 | 6,028.00 | 6,028.00 | 4,721,901 |
| 15 Mar 2024 | 6,100.00 | 6,138.00 | 5,976.00 | 5,976.00 | 5,976.00 | 10,880,713 |
| 14 Mar 2024 | 6,172.00 | 6,260.00 | 6,100.00 | 6,108.00 | 6,108.00 | 3,084,879 |
| 14 Mar 2024 | 148 Dividend | |||||
| 13 Mar 2024 | 6,226.00 | 6,347.00 | 6,226.00 | 6,300.00 | 6,152.00 | 3,007,827 |
| 12 Mar 2024 | 6,412.00 | 6,454.00 | 6,277.00 | 6,296.00 | 6,148.09 | 2,264,729 |
| 11 Mar 2024 | 6,375.00 | 6,385.00 | 6,308.00 | 6,340.00 | 6,191.06 | 2,146,492 |
| 08 Mar 2024 | 6,423.00 | 6,451.00 | 6,331.00 | 6,374.00 | 6,224.26 | 1,442,852 |
| 07 Mar 2024 | 6,423.00 | 6,372.00 | 6,216.00 | 6,351.00 | 6,201.80 | 2,234,401 |
| 06 Mar 2024 | 6,215.00 | 6,374.00 | 6,227.00 | 6,374.00 | 6,224.26 | 1,625,819 |
| 05 Mar 2024 | 6,330.00 | 6,349.00 | 6,234.00 | 6,260.00 | 6,112.94 | 3,925,833 |
| 04 Mar 2024 | 6,350.00 | 6,468.00 | 6,350.00 | 6,369.00 | 6,219.38 | 2,779,423 |
| 01 Mar 2024 | 6,400.00 | 6,421.00 | 6,283.00 | 6,329.00 | 6,180.32 | 3,043,715 |
| 29 Feb 2024 | 6,450.00 | 6,438.00 | 6,250.00 | 6,417.00 | 6,266.25 | 5,271,702 |
| 28 Feb 2024 | 6,600.00 | 6,781.00 | 6,100.00 | 6,342.00 | 6,193.01 | 6,024,443 |
| 27 Feb 2024 | 6,730.00 | 6,786.00 | 6,700.00 | 6,700.00 | 6,542.60 | 1,926,699 |
| 26 Feb 2024 | 6,701.00 | 6,795.00 | 6,714.00 | 6,784.00 | 6,624.63 | 963,211 |
| 23 Feb 2024 | 6,999.00 | 6,986.00 | 6,785.00 | 6,803.00 | 6,643.18 | 884,861 |
| 22 Feb 2024 | 6,750.00 | 6,986.00 | 6,841.00 | 6,924.00 | 6,761.34 | 1,095,847 |
| 21 Feb 2024 | 6,800.00 | 6,907.00 | 6,710.00 | 6,907.00 | 6,744.74 | 1,434,783 |
| 20 Feb 2024 | 6,611.00 | 6,831.00 | 6,710.00 | 6,821.00 | 6,660.76 | 1,400,457 |
| 19 Feb 2024 | 6,699.00 | 6,836.00 | 6,730.00 | 6,787.00 | 6,627.56 | 1,550,569 |
| 16 Feb 2024 | 6,747.00 | 6,818.00 | 6,747.00 | 6,805.00 | 6,645.14 | 1,427,242 |
| 15 Feb 2024 | 6,581.00 | 6,762.00 | 6,675.00 | 6,719.00 | 6,561.16 | 1,565,602 |
| 14 Feb 2024 | 6,620.00 | 6,761.00 | 6,593.00 | 6,714.00 | 6,556.27 | 1,453,307 |
| 13 Feb 2024 | 6,670.00 | 6,670.00 | 6,560.00 | 6,640.00 | 6,484.01 | 1,501,737 |
| 12 Feb 2024 | 6,650.00 | 6,689.00 | 6,571.00 | 6,666.00 | 6,509.40 | 1,533,861 |
| 09 Feb 2024 | 6,690.00 | 6,741.00 | 6,613.00 | 6,656.00 | 6,499.64 | 2,929,070 |
| 08 Feb 2024 | 6,801.00 | 6,875.00 | 6,685.00 | 6,730.00 | 6,571.90 | 2,980,084 |
| 07 Feb 2024 | 6,879.00 | 6,920.00 | 6,762.00 | 6,904.00 | 6,741.81 | 2,346,701 |
| 06 Feb 2024 | 6,960.00 | 6,964.00 | 6,811.00 | 6,893.00 | 6,731.07 | 1,658,500 |
| 05 Feb 2024 | 6,850.00 | 6,966.00 | 6,820.00 | 6,877.00 | 6,715.45 | 1,042,876 |
| 02 Feb 2024 | 6,961.00 | 7,027.00 | 6,863.00 | 6,863.00 | 6,701.77 | 2,570,172 |
| 01 Feb 2024 | 6,801.00 | 7,001.00 | 6,841.00 | 6,961.00 | 6,797.47 | 3,095,194 |
| 31 Jan 2024 | 6,903.00 | 6,937.00 | 6,771.00 | 6,937.00 | 6,774.04 | 3,198,822 |
| 30 Jan 2024 | 6,801.00 | 7,035.00 | 6,839.00 | 6,903.00 | 6,740.83 | 1,434,855 |
| 29 Jan 2024 | 7,029.00 | 7,031.00 | 6,914.00 | 7,000.00 | 6,835.56 | 1,823,913 |
| 26 Jan 2024 | 6,980.00 | 7,026.00 | 6,899.00 | 7,016.00 | 6,851.18 | 1,993,759 |
| 25 Jan 2024 | 6,797.00 | 6,995.00 | 6,818.00 | 6,984.00 | 6,819.93 | 5,217,054 |
| 24 Jan 2024 | 6,645.00 | 6,817.00 | 6,518.00 | 6,797.00 | 6,637.32 | 5,841,012 |
| 23 Jan 2024 | 6,469.00 | 6,569.00 | 6,347.00 | 6,497.00 | 6,344.37 | 5,898,303 |
| 22 Jan 2024 | 6,650.00 | 6,736.00 | 6,636.00 | 6,653.00 | 6,496.71 | 1,397,425 |
| 19 Jan 2024 | 6,807.00 | 6,805.00 | 6,690.00 | 6,735.00 | 6,576.78 | 1,383,375 |
| 18 Jan 2024 | 6,950.00 | 6,900.00 | 6,713.00 | 6,794.00 | 6,634.40 | 1,920,832 |
| 17 Jan 2024 | 6,966.00 | 6,945.00 | 6,805.00 | 6,805.00 | 6,645.14 | 2,808,926 |
| 16 Jan 2024 | 7,070.00 | 7,032.00 | 6,886.00 | 6,920.00 | 6,757.44 | 1,048,889 |
| 15 Jan 2024 | 7,002.00 | 7,026.00 | 6,980.00 | 7,028.00 | 6,862.90 | 3,022,715 |
| 12 Jan 2024 | 6,891.00 | 7,082.00 | 6,944.00 | 6,995.00 | 6,830.67 | 1,299,853 |
| 11 Jan 2024 | 7,015.00 | 7,103.00 | 6,975.00 | 6,975.00 | 6,811.14 | 2,140,518 |
| 10 Jan 2024 | 7,079.00 | 7,245.00 | 7,049.00 | 7,085.00 | 6,918.56 | 1,899,583 |
| 09 Jan 2024 | 6,950.00 | 7,113.00 | 6,950.00 | 7,079.00 | 6,912.70 | 1,404,888 |
| 08 Jan 2024 | 7,190.00 | 7,085.00 | 6,944.00 | 7,054.00 | 6,888.29 | 978,293 |
| 05 Jan 2024 | 7,025.00 | 7,021.00 | 6,905.00 | 7,018.00 | 6,853.13 | 821,249 |
| 04 Jan 2024 | 7,169.00 | 7,169.00 | 6,920.00 | 6,954.00 | 6,790.64 | 1,764,228 |
| 03 Jan 2024 | 7,100.00 | 7,194.00 | 7,050.00 | 7,083.00 | 6,916.61 | 1,206,039 |
| 02 Jan 2024 | 7,100.00 | 7,283.00 | 7,111.00 | 7,187.00 | 7,018.16 | 1,141,340 |
| 29 Dec 2023 | 7,290.00 | 7,268.00 | 7,057.00 | 7,220.00 | 7,050.39 | 927,157 |
| 28 Dec 2023 | 7,040.00 | 7,263.00 | 7,091.00 | 7,170.00 | 7,001.56 | 980,465 |
| 27 Dec 2023 | 7,026.00 | 7,205.00 | 6,924.00 | 7,184.00 | 7,015.23 | 2,002,127 |
| 22 Dec 2023 | 7,050.00 | 7,119.00 | 6,928.00 | 7,026.00 | 6,860.94 | 616,577 |
| 21 Dec 2023 | 7,009.00 | 7,033.00 | 6,795.00 | 6,959.00 | 6,795.52 | 5,702,057 |
| 20 Dec 2023 | 6,801.00 | 7,019.00 | 6,876.00 | 6,925.00 | 6,762.32 | 780,035 |
| 19 Dec 2023 | 6,915.00 | 6,958.00 | 6,791.00 | 6,946.00 | 6,782.82 | 1,621,844 |
| 18 Dec 2023 | 7,018.00 | 7,198.00 | 6,872.00 | 6,915.00 | 6,752.55 | 4,229,188 |
| 14 Dec 2023 | 6,747.00 | 7,111.00 | 6,715.00 | 7,031.00 | 6,865.83 | 10,523,112 |
| 13 Dec 2023 | 6,700.00 | 6,764.00 | 6,642.00 | 6,642.00 | 6,485.97 | 2,018,594 |
| 12 Dec 2023 | 6,758.00 | 6,902.00 | 6,700.00 | 6,700.00 | 6,542.60 | 2,246,996 |
| 11 Dec 2023 | 6,959.00 | 6,911.00 | 6,744.00 | 6,842.00 | 6,681.27 | 1,096,295 |
| 08 Dec 2023 | 6,728.00 | 6,886.00 | 6,721.00 | 6,830.00 | 6,669.55 | 1,433,738 |
| 07 Dec 2023 | 6,887.00 | 6,866.00 | 6,726.00 | 6,737.00 | 6,578.73 | 1,371,676 |
| 06 Dec 2023 | 6,876.00 | 6,945.00 | 6,850.00 | 6,887.00 | 6,725.21 | 1,283,923 |
| 05 Dec 2023 | 6,979.00 | 6,949.00 | 6,772.00 | 6,850.00 | 6,689.08 | 1,901,515 |
| 04 Dec 2023 | 6,640.00 | 6,835.00 | 6,612.00 | 6,835.00 | 6,674.43 | 2,549,545 |
| 01 Dec 2023 | 6,750.00 | 6,779.00 | 6,599.00 | 6,648.00 | 6,491.82 | 2,867,587 |
| 30 Nov 2023 | 6,751.00 | 6,846.00 | 6,711.00 | 6,750.00 | 6,591.43 | 5,317,251 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.