Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← WHL.JSE stock page

Woolworths Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,999.004,012.003,953.003,953.003,953.003,211,061
2026-10-153,900.003,950.003,862.003,950.003,950.002,987,185
2026-10-143,950.003,951.003,828.003,874.003,874.002,335,161
2026-10-133,970.004,018.003,934.003,945.003,945.005,260,753
2026-10-123,920.003,937.003,881.003,915.003,915.003,140,706
2026-10-093,810.003,937.003,802.003,909.003,909.005,742,546
2026-10-083,774.003,790.003,664.003,777.003,777.004,029,964
2026-10-073,680.003,717.003,615.003,672.003,672.004,209,338
2026-10-063,615.003,681.003,584.003,681.003,681.002,858,217
2026-10-053,621.003,654.003,591.003,615.003,615.002,311,943
2026-10-023,700.003,700.003,619.003,620.003,620.003,379,461
2026-10-013,713.003,724.003,621.003,678.003,678.002,997,009
2026-09-303,646.003,731.003,646.003,713.003,713.004,128,394
2026-09-293,671.003,706.003,630.003,652.003,652.002,163,550
2026-09-283,690.003,690.003,624.003,660.003,660.002,583,858
2026-09-253,749.003,749.003,645.003,645.003,645.003,804,670
2026-09-233,791.003,791.003,698.003,714.003,714.004,350,750
2026-09-223,780.003,838.003,730.003,776.003,776.003,487,204
2026-09-213,885.003,885.003,809.003,828.003,747.003,043,322
2026-09-183,840.003,850.003,791.003,822.003,741.1338,240,406
2026-09-173,821.003,840.003,694.003,840.003,758.7511,623,315
2026-09-163,690.003,812.003,650.003,771.003,691.217,107,665
2026-09-153,649.003,740.003,605.003,690.003,611.928,055,944
2026-09-143,860.003,860.003,592.003,617.003,540.4612,135,893
2026-09-113,950.003,950.003,787.003,811.003,730.363,283,524
2026-09-103,925.003,994.003,851.003,854.003,772.452,228,527
2026-09-094,006.004,006.003,908.003,981.003,896.763,561,248
2026-09-084,060.004,060.003,946.004,006.003,921.236,549,170
2026-09-074,100.004,209.003,976.004,060.003,974.0911,926,017
2026-09-044,134.004,219.004,106.004,219.004,129.733,523,265
2026-09-034,198.004,218.004,072.004,134.004,046.534,466,287
2026-09-024,280.004,380.004,121.004,199.004,110.156,631,440
2026-09-014,350.004,361.004,263.004,265.004,174.752,785,424
2026-08-314,368.004,377.004,312.004,312.004,220.763,440,210
2026-08-284,366.004,455.004,348.004,348.004,256.003,644,981
2026-08-274,347.004,407.004,309.004,359.004,266.762,951,171
2026-08-264,345.004,442.004,314.004,340.004,248.172,324,715
2026-08-254,323.004,390.004,312.004,360.004,267.741,741,922
2026-08-244,330.004,372.004,291.004,323.004,231.532,609,714
2026-08-214,401.004,445.004,335.004,368.004,275.573,034,417
2026-08-204,480.004,536.004,407.004,407.004,313.752,743,429
2026-08-194,460.004,534.004,441.004,506.004,410.652,041,640
2026-08-184,440.004,539.004,440.004,461.004,366.613,463,229
2026-08-174,520.004,585.004,463.004,490.004,394.991,937,692
2026-08-144,534.004,611.004,517.004,553.004,456.662,480,386
2026-08-134,420.004,559.004,420.004,533.004,437.083,613,322
2026-08-124,500.004,527.004,430.004,432.004,338.223,958,152
2026-08-114,630.004,638.004,485.004,485.004,390.103,417,962
2026-08-074,651.004,651.004,545.004,637.004,538.881,985,256
2026-08-064,587.004,626.004,571.004,584.004,487.003,267,683
2026-08-054,650.004,694.004,580.004,591.004,493.863,783,681
2026-08-044,613.004,680.004,554.004,611.004,513.432,486,747
2026-08-034,695.004,722.004,569.004,612.004,514.413,413,295
2026-07-314,768.004,801.004,668.004,698.004,598.594,450,600
2026-07-304,603.004,946.004,603.004,802.004,700.397,457,510
2026-07-294,636.004,711.004,586.004,702.004,602.512,498,368
2026-07-284,561.004,596.004,522.004,596.004,498.752,758,180
2026-07-274,609.004,609.004,512.004,560.004,463.514,062,888
2026-07-244,500.004,544.004,464.004,477.004,382.273,652,750
2026-07-234,551.004,630.004,483.004,483.004,388.142,730,540
Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-2281.0000 ZAC
2026-03-25118.0000 ZAC
2025-09-2381.0000 ZAC
2025-03-26107.0000 ZAC
2024-09-25117.5000 ZAC
2024-03-14148.0000 ZAC
2023-09-20154.5000 ZAC
2023-03-15158.5000 ZAC
2022-09-14149.0000 ZAC
2022-03-2380.5000 ZAC
2021-09-1566.0000 ZAC
2020-03-1189.0000 ZAC
2019-09-1898.5000 ZAC
2019-03-1392.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.