See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← WHL.JSE stock page

Woolworths Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,960.003,995.003,883.003,914.003,914.001,509,350
2026-10-224,000.004,000.003,886.003,960.003,960.002,746,450
2026-10-214,100.004,100.003,970.003,970.003,970.002,534,681
2026-10-203,977.004,074.003,951.004,052.004,052.002,779,167
2026-10-194,039.004,039.003,950.003,970.003,970.005,379,903
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
Page 1 of 1 · 22 trading days

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.