Wesfarmers Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	71.700	72.690	71.000	72.420	66.494	1,601,296
2024-08-30	73.890	74.380	71.780	72.600	66.660	4,195,963
2024-08-29	74.070	76.390	73.310	74.060	68.000	2,654,203
2024-08-28	76.420	77.200	76.020	77.200	70.883	1,722,855
2024-08-27	76.760	77.080	76.200	76.700	70.424	871,115
2024-08-26	76.250	77.170	75.950	76.990	70.690	1,017,383
2024-08-23	74.980	76.160	74.670	76.160	69.928	873,964
2024-08-22	74.800	75.210	74.360	75.210	69.056	863,522
2024-08-21	74.360	74.810	73.750	74.810	68.689	969,534
2024-08-20	74.500	74.620	74.090	74.450	68.358	738,183
2024-08-19	74.500	74.750	73.530	74.180	68.110	1,012,232
2024-08-16	75.800	76.050	74.420	74.630	68.523	2,243,449
2024-08-15	73.620	74.930	73.610	74.790	68.670	1,528,469
2024-08-14	73.180	73.690	73.060	73.410	67.403	983,482
2024-08-13	72.590	73.070	72.420	72.850	66.889	1,060,601
2024-08-12	71.770	72.230	71.580	72.100	66.200	898,299
2024-08-09	71.290	72.030	70.670	71.000	65.190	869,480
2024-08-08	70.990	71.440	70.540	71.440	65.594	1,131,089
2024-08-07	70.450	71.260	69.810	71.230	65.402	1,119,109
2024-08-06	69.100	71.090	69.070	70.730	64.943	1,578,117
2024-08-05	70.060	70.400	68.810	69.160	63.501	1,717,129
2024-08-02	72.340	72.880	71.250	71.600	65.741	1,551,543
2024-08-01	74.000	74.040	73.470	73.720	67.688	871,690
2024-07-31	72.000	73.650	71.850	73.650	67.624	1,914,025
2024-07-30	70.950	71.670	70.510	71.640	65.778	946,508
2024-07-29	71.330	71.670	71.120	71.380	65.539	833,152
2024-07-26	70.630	71.170	70.490	70.920	65.117	974,397
2024-07-25	71.200	71.400	70.030	70.200	64.456	1,769,572
2024-07-24	71.900	72.780	71.650	72.300	66.384	1,176,004
2024-07-23	71.450	72.190	71.360	72.190	66.283	1,295,966
2024-07-22	69.910	70.890	69.740	70.870	65.071	744,053
2024-07-19	70.000	70.500	69.470	70.330	64.575	2,002,710
2024-07-18	70.520	71.040	69.970	70.860	65.062	1,442,793
2024-07-17	70.680	70.990	70.050	70.460	64.695	1,357,382
2024-07-16	70.170	70.440	69.680	70.040	64.309	1,322,187
2024-07-15	68.990	70.400	68.840	70.000	64.272	1,671,121
2024-07-12	67.600	68.880	67.510	68.570	62.959	1,572,903
2024-07-11	66.850	67.280	66.700	67.280	61.775	1,226,734
2024-07-10	66.160	66.450	65.300	66.450	61.013	1,090,187
2024-07-09	66.690	66.930	66.400	66.550	61.105	1,587,064
2024-07-08	65.250	66.200	65.210	66.160	60.746	1,383,324
2024-07-05	65.080	65.340	64.780	65.340	59.994	846,504
2024-07-04	65.180	65.420	64.700	65.280	59.938	1,701,505
2024-07-03	64.370	64.600	63.970	64.500	59.222	1,381,375
2024-07-02	64.850	65.160	64.190	64.440	59.167	1,351,876
2024-07-01	64.510	65.160	64.260	65.160	59.828	1,201,334
2024-06-28	65.580	65.780	64.940	65.180	59.847	1,382,863
2024-06-27	64.000	65.120	63.520	65.120	59.792	1,908,270
2024-06-26	65.620	65.840	64.270	64.730	59.433	1,989,885
2024-06-25	66.160	66.370	65.470	66.150	60.737	1,745,745
2024-06-24	66.200	66.500	64.060	65.300	59.957	2,836,809
2024-06-21	67.670	68.180	66.850	66.850	61.380	5,278,331
2024-06-20	67.110	68.060	67.110	67.520	61.995	2,946,256
2024-06-19	67.820	67.910	67.180	67.810	62.261	1,173,446
2024-06-18	68.010	68.240	67.510	67.670	62.133	1,365,197
2024-06-17	67.270	67.560	66.930	67.270	61.766	1,077,308
2024-06-14	67.560	67.900	67.080	67.400	61.885	840,489
2024-06-13	67.610	67.910	67.430	67.440	61.922	1,373,868
2024-06-12	67.470	67.490	66.180	66.620	61.169	1,483,959
2024-06-11	66.900	67.520	66.690	67.490	61.968	1,674,918

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.2000 AUD
2026-02-24	1.0200 AUD
2025-11-05	1.5000 AUD
2025-09-02	1.1100 AUD
2025-02-25	0.9500 AUD
2024-09-03	1.0700 AUD
2024-02-20	0.9100 AUD
2023-08-30	1.0300 AUD
2023-02-20	0.8800 AUD
2022-08-31	1.0000 AUD
2022-02-22	0.8000 AUD
2021-11-18	2.0000 AUD
2021-09-01	0.9000 AUD
2021-02-23	0.8800 AUD
2020-08-25	0.9500 AUD
2020-02-24	0.7500 AUD
2019-08-30	0.7800 AUD
2019-02-26	2.0000 AUD

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