JSE · WHL · stock
Woolworths Holdings Limited (WHL) stock price history
Every JSE trading session of Woolworths Holdings Limited from Jan 17, 2000 to Nov 13, 2026: 6,399 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WHL adjusted close, 2000 to 2026
- ZAR 106.45
- All time high, 2015
- ZAR 61.21
- 52 week high, ZAR 34.14 low
- 6,399
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
WHL key facts
- Woolworths Holdings Limited (WHL) closed at ZAR 34.14 on Nov 13, 2026 on JSE.
- WHL's all time high close is ZAR 106.45, set on Nov 5, 2015; its all time low close is ZAR 2.49 on May 22, 2000.
- WHL's 52 week range is ZAR 34.14 to ZAR 61.21.
- WHL returned -42.0% over the year to Nov 13, 2026 and -39.8% over five years.
- Over ten years WHL returned -49%, -6.6% a year compounded.
- WHL's deepest drawdown was -76.0% from Nov 5, 2015 to Mar 23, 2020.
- DataCedar holds 6,399 daily sessions of WHL history from Jan 17, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
WHL price chart, 2000 to 2026
WHL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.5% |
| 3 months | -23.0% |
| 6 months | -32.8% |
| Year to date | -38.6% |
| 1 year | -42.0% |
| 3 years | -52.2% |
| 5 years | -39.8% |
| 10 years | -49.5% |
| Since Jan 17, 2000 | +794.3% |
| Compound annual growth, 26.8 years | +8.5% |
WHL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 106.45 on Nov 5, 2015
- All time low close
- ZAR 2.49 on May 22, 2000
- 52 week high
- ZAR 61.21 on Nov 13, 2025
- 52 week low
- ZAR 34.14 on Nov 13, 2026
- Deepest drawdown
- -76.0% from Nov 5, 2015 to Mar 23, 2020, not yet recovered
- Best single session
- +13.7% on Dec 14, 2015
- Worst single session
- -10.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 34.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 8.9×
- Best calendar year
- 2012, +82%
- Worst calendar year
- 2016, -29%
WHL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 17, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 55.95 | ZAR 61.20 | ZAR 34.14 | ZAR 34.14 | -38.6% | 624M | 143 |
| 2025 | ZAR 62.30 | ZAR 62.83 | ZAR 45.65 | ZAR 55.58 | -9.8% | 771M | 176 |
| 2024 | ZAR 70.91 | ZAR 72.36 | ZAR 53.51 | ZAR 61.60 | -14.1% | 645.8M | 183 |
| 2023 | ZAR 67.29 | ZAR 81.01 | ZAR 58.16 | ZAR 71.75 | +7.4% | 721M | 176 |
| 2022 | ZAR 52.58 | ZAR 71.32 | ZAR 48.93 | ZAR 66.80 | +29.1% | 801.4M | 184 |
| 2021 | ZAR 39.32 | ZAR 63.99 | ZAR 37.48 | ZAR 51.75 | +31.2% | 767.3M | 207 |
| 2020 | ZAR 48.48 | ZAR 92.99 | ZAR 23.96 | ZAR 39.46 | -18.6% | 1.1B | 204 |
| 2019 | ZAR 54.52 | ZAR 61.36 | ZAR 42.93 | ZAR 48.48 | -11.7% | 922.9M | 235 |
| 2018 | ZAR 64.99 | ZAR 68.35 | ZAR 45.87 | ZAR 54.94 | -15.4% | 1.1B | 250 |
| 2017 | ZAR 70.76 | ZAR 76.31 | ZAR 52.09 | ZAR 64.94 | -8.2% | 1.2B | 255 |
| 2016 | ZAR 99.75 | ZAR 99.75 | ZAR 61.96 | ZAR 70.76 | -29.1% | 1.5B | 261 |
| 2015 | ZAR 76.77 | ZAR 107.57 | ZAR 72.70 | ZAR 99.75 | +29.9% | 1B | 261 |
| 2014 | ZAR 70.75 | ZAR 82.70 | ZAR 55.35 | ZAR 76.77 | +8.5% | 938.9M | 261 |
| 2013 | ZAR 67.27 | ZAR 77.56 | ZAR 54.60 | ZAR 70.75 | +5.2% | 981.9M | 260 |
| 2012 | ZAR 36.94 | ZAR 69.16 | ZAR 36.94 | ZAR 67.27 | +82.1% | 817.6M | 261 |
| 2011 | ZAR 25.51 | ZAR 39.19 | ZAR 21.57 | ZAR 36.94 | +44.8% | 917.9M | 260 |
| 2010 | ZAR 16.89 | ZAR 27.49 | ZAR 16.22 | ZAR 25.50 | +51.0% | 1.1B | 261 |
| 2009 | ZAR 12.00 | ZAR 16.91 | ZAR 9.36 | ZAR 16.89 | +40.5% | 1B | 249 |
| 2008 | ZAR 15.10 | ZAR 15.56 | ZAR 8.31 | ZAR 12.02 | -20.4% | 1.3B | 253 |
| 2007 | ZAR 17.03 | ZAR 23.68 | ZAR 13.79 | ZAR 15.10 | -11.1% | 1.1B | 250 |
| 2006 | ZAR 13.39 | ZAR 17.13 | ZAR 11.60 | ZAR 16.98 | +26.8% | 688.4M | 258 |
| 2005 | ZAR 10.66 | ZAR 13.58 | ZAR 8.81 | ZAR 13.39 | +24.7% | 593M | 260 |
| 2004 | ZAR 6.83 | ZAR 10.84 | ZAR 6.08 | ZAR 10.74 | +57.2% | 402M | 262 |
| 2003 | ZAR 4.85 | ZAR 7.35 | ZAR 4.24 | ZAR 6.83 | +40.8% | 255.4M | 261 |
| 2002 | ZAR 3.58 | ZAR 5.18 | ZAR 3.09 | ZAR 4.85 | +35.6% | 330.7M | 261 |
| 2001 | ZAR 2.73 | ZAR 4.05 | ZAR 2.73 | ZAR 3.58 | +31.1% | 322.4M | 261 |
| 2000 | ZAR 3.60 | ZAR 4.23 | ZAR 2.40 | ZAR 2.73 | n/a | 317.6M | 246 |
WHL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 34.14 | -15.7% |
| October 2026 | ZAR 40.52 | +11.0% |
| September 2026 | ZAR 36.52 | -15.3% |
| August 2026 | ZAR 43.11 | -8.2% |
| July 2026 | ZAR 46.97 | -6.7% |
| June 2026 | ZAR 50.34 | -0.1% |
| May 2026 | ZAR 50.38 | -3.4% |
| April 2026 | ZAR 52.17 | +2.9% |
| March 2026 | ZAR 50.71 | -6.8% |
| February 2026 | ZAR 54.43 | +0.5% |
| January 2026 | ZAR 54.14 | -2.6% |
| December 2025 | ZAR 55.58 | -1.6% |
About the WHL data
Daily bars. 6,399 sessions from Jan 17, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AWHL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
WHL share price history
