Canada markets closed

Woolworths Holdings Limited (WHL.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
5,903.00+428.00 (+7.82%)
At close: 05:45PM SAST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20245,545.005,903.005,475.005,903.005,903.007,880,680
Jun 13, 20245,479.005,583.005,426.005,475.005,475.003,932,615
Jun 12, 20245,499.005,473.005,361.005,428.005,428.003,728,744
Jun 11, 20245,450.005,480.005,356.005,425.005,425.005,476,256
Jun 10, 20245,490.005,471.005,330.005,400.005,400.003,819,512
Jun 07, 20245,500.005,541.005,436.005,470.005,470.003,305,560
Jun 06, 20245,507.005,521.005,414.005,425.005,425.002,590,399
Jun 05, 20245,550.005,622.005,480.005,519.005,519.002,943,925
Jun 04, 20245,600.005,594.005,448.005,572.005,572.004,204,276
Jun 03, 20245,420.005,549.005,420.005,546.005,546.003,552,824
May 31, 20245,500.005,607.005,392.005,445.005,445.008,505,213
May 30, 20245,890.005,892.005,400.005,580.005,580.0010,965,788
May 28, 20246,089.006,070.005,955.006,010.006,010.002,123,058
May 27, 20246,060.006,144.005,928.005,997.005,997.004,615,570
May 24, 20246,118.006,181.006,058.006,126.006,126.001,229,603
May 23, 20246,095.006,218.006,058.006,118.006,118.002,339,065
May 22, 20246,200.006,223.006,095.006,095.006,095.002,371,016
May 21, 20246,180.006,216.006,115.006,189.006,189.001,659,830
May 20, 20246,374.006,321.006,162.006,178.006,178.004,441,362
May 17, 20246,285.006,372.006,233.006,307.006,307.003,447,061
May 16, 20246,077.006,285.006,105.006,285.006,285.004,881,175
May 15, 20246,180.006,218.006,110.006,180.006,180.001,920,641
May 14, 20246,149.006,219.006,060.006,117.006,117.001,697,116
May 13, 20246,085.006,130.006,062.006,095.006,095.001,578,367
May 10, 20246,003.006,130.006,027.006,085.006,085.002,457,501
May 09, 20246,100.006,081.006,003.006,059.006,059.002,237,184
May 08, 20246,100.006,137.005,992.006,069.006,069.003,089,456
May 07, 20245,982.006,078.005,994.006,050.006,050.002,379,257
May 06, 20246,140.006,099.005,982.005,986.005,986.001,734,717
May 03, 20245,950.006,122.005,960.006,031.006,031.003,958,717
May 02, 20246,033.006,151.005,962.005,969.005,969.004,682,388
Apr 30, 20245,933.006,062.005,897.006,015.006,015.005,613,779
Apr 29, 20245,880.005,925.005,809.005,915.005,915.004,944,302
Apr 26, 20245,830.005,866.005,700.005,830.005,830.002,853,222
Apr 25, 20245,700.005,759.005,642.005,720.005,720.004,391,640
Apr 24, 20245,648.005,784.005,602.005,699.005,699.002,857,971
Apr 23, 20245,704.005,707.005,556.005,604.005,604.002,731,191
Apr 22, 20245,535.005,717.005,524.005,650.005,650.005,544,655
Apr 19, 20245,601.005,610.005,496.005,570.005,570.008,366,990
Apr 18, 20245,817.005,706.005,641.005,641.005,641.002,400,938
Apr 17, 20245,750.005,756.005,597.005,675.005,675.004,037,170
Apr 16, 20245,722.005,720.005,577.005,715.005,715.002,512,829
Apr 15, 20245,725.005,805.005,722.005,722.005,722.001,670,155
Apr 12, 20245,939.005,936.005,718.005,746.005,746.003,353,378
Apr 11, 20246,046.006,067.005,906.005,940.005,940.002,925,187
Apr 10, 20246,120.006,137.006,006.006,046.006,046.002,618,155
Apr 09, 20246,010.006,105.005,929.006,105.006,105.002,911,824
Apr 08, 20246,099.006,095.005,849.006,025.006,025.002,982,625
Apr 05, 20246,119.006,069.005,852.005,891.005,891.001,457,629
Apr 04, 20245,899.006,032.005,815.006,000.006,000.002,699,652
Apr 03, 20245,845.005,930.005,812.005,850.005,850.002,495,055
Apr 02, 20245,846.005,956.005,846.005,850.005,850.003,053,224
Mar 28, 20245,901.005,941.005,865.005,921.005,921.001,700,476
Mar 27, 20245,959.005,968.005,902.005,950.005,950.001,701,522
Mar 26, 20245,963.006,011.005,921.005,949.005,949.002,360,738
Mar 25, 20246,041.006,080.005,955.005,987.005,987.001,573,451
Mar 22, 20246,055.006,240.006,026.006,080.006,080.001,384,345
Mar 20, 20246,000.006,245.005,989.006,150.006,150.008,321,916
Mar 19, 20246,028.006,100.005,975.006,025.006,025.002,494,729
Mar 18, 20246,017.006,088.005,950.006,028.006,028.004,721,901
Mar 15, 20246,100.006,138.005,976.005,976.005,976.0010,880,713
Mar 14, 20246,172.006,260.006,100.006,108.006,108.003,084,879
Mar 14, 2024148 Dividend
Mar 13, 20246,226.006,347.006,226.006,300.006,152.003,007,827
Mar 12, 20246,412.006,454.006,277.006,296.006,148.092,264,729
Mar 11, 20246,375.006,385.006,308.006,340.006,191.062,146,492
Mar 08, 20246,423.006,451.006,331.006,374.006,224.261,442,852
Mar 07, 20246,423.006,372.006,216.006,351.006,201.802,234,401
Mar 06, 20246,215.006,374.006,227.006,374.006,224.261,625,819
Mar 05, 20246,330.006,349.006,234.006,260.006,112.943,925,833
Mar 04, 20246,350.006,468.006,350.006,369.006,219.382,779,423
Mar 01, 20246,400.006,421.006,283.006,329.006,180.323,043,715
Feb 29, 20246,450.006,438.006,250.006,417.006,266.255,271,702
Feb 28, 20246,600.006,781.006,100.006,342.006,193.016,024,443
Feb 27, 20246,730.006,786.006,700.006,700.006,542.601,926,699
Feb 26, 20246,701.006,795.006,714.006,784.006,624.63963,211
Feb 23, 20246,999.006,986.006,785.006,803.006,643.18884,861
Feb 22, 20246,750.006,986.006,841.006,924.006,761.341,095,847
Feb 21, 20246,800.006,907.006,710.006,907.006,744.741,434,783
Feb 20, 20246,611.006,831.006,710.006,821.006,660.761,400,457
Feb 19, 20246,699.006,836.006,730.006,787.006,627.561,550,569
Feb 16, 20246,747.006,818.006,747.006,805.006,645.141,427,242
Feb 15, 20246,581.006,762.006,675.006,719.006,561.161,565,602
Feb 14, 20246,620.006,761.006,593.006,714.006,556.271,453,307
Feb 13, 20246,670.006,670.006,560.006,640.006,484.011,501,737
Feb 12, 20246,650.006,689.006,571.006,666.006,509.401,533,861
Feb 09, 20246,690.006,741.006,613.006,656.006,499.642,929,070
Feb 08, 20246,801.006,875.006,685.006,730.006,571.902,980,084
Feb 07, 20246,879.006,920.006,762.006,904.006,741.812,346,701
Feb 06, 20246,960.006,964.006,811.006,893.006,731.071,658,500
Feb 05, 20246,850.006,966.006,820.006,877.006,715.451,042,876
Feb 02, 20246,961.007,027.006,863.006,863.006,701.772,570,172
Feb 01, 20246,801.007,001.006,841.006,961.006,797.473,095,194
Jan 31, 20246,903.006,937.006,771.006,937.006,774.043,198,822
Jan 30, 20246,801.007,035.006,839.006,903.006,740.831,434,855
Jan 29, 20247,029.007,031.006,914.007,000.006,835.561,823,913
Jan 26, 20246,980.007,026.006,899.007,016.006,851.181,993,759
Jan 25, 20246,797.006,995.006,818.006,984.006,819.935,217,054
Jan 24, 20246,645.006,817.006,518.006,797.006,637.325,841,012
Jan 23, 20246,469.006,569.006,347.006,497.006,344.375,898,303
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...