Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	66.480	67.300	66.410	67.140	61.646	1,501,112
2024-06-06	66.010	66.700	65.890	66.270	60.847	1,591,944
2024-06-05	65.330	65.610	65.030	65.610	60.241	1,950,527
2024-06-04	65.590	65.840	65.340	65.410	60.058	931,341
2024-06-03	65.400	65.450	64.920	65.380	60.030	1,131,401
2024-05-31	64.650	64.950	64.200	64.890	59.580	4,665,235
2024-05-30	63.140	64.290	63.060	64.150	58.901	1,495,064
2024-05-29	63.830	64.000	63.290	63.620	58.414	1,722,946
2024-05-28	64.600	64.680	63.830	64.330	59.066	1,407,613
2024-05-27	64.120	64.720	63.930	64.610	59.323	1,287,402
2024-05-24	64.800	64.890	63.620	63.820	58.598	2,292,304
2024-05-23	67.000	67.100	66.000	66.310	60.884	1,591,981
2024-05-22	68.310	68.460	66.910	67.130	61.637	1,486,738
2024-05-21	68.000	68.600	67.960	68.360	62.766	1,171,017
2024-05-20	68.150	68.430	67.840	68.100	62.528	881,134
2024-05-17	69.120	69.250	68.065	68.390	62.794	2,531,428
2024-05-16	69.780	70.170	68.890	69.700	63.997	2,299,107
2024-05-15	69.000	69.245	68.450	69.050	63.400	1,263,668
2024-05-14	68.250	68.830	67.910	68.830	63.198	1,828,203
2024-05-13	67.990	68.905	67.880	68.490	62.886	1,023,511
2024-05-10	68.160	68.840	67.950	67.950	62.390	1,250,094
2024-05-09	70.240	70.500	68.010	68.010	62.445	1,857,678
2024-05-08	71.080	71.110	70.280	70.450	64.685	1,506,712
2024-05-07	70.000	70.660	69.430	70.660	64.878	1,675,495
2024-05-06	68.510	69.290	68.440	69.150	63.492	1,383,686
2024-05-03	67.000	68.680	66.650	68.310	62.721	1,652,800
2024-05-02	65.900	66.660	65.420	66.480	61.040	1,700,961
2024-05-01	66.040	66.200	65.640	66.010	60.609	1,530,915
2024-04-30	65.420	66.790	65.225	66.790	61.325	1,621,746
2024-04-29	65.410	65.740	65.000	65.620	60.251	1,167,033
2024-04-26	65.200	65.200	64.570	64.820	59.516	1,175,427
2024-04-24	65.400	65.980	65.300	65.500	60.140	1,271,248
2024-04-23	65.890	66.110	64.860	65.260	59.920	1,333,871
2024-04-22	65.900	66.240	65.350	65.630	60.260	1,044,110
2024-04-19	65.060	65.290	63.810	65.250	59.911	2,757,460
2024-04-18	65.330	65.980	65.310	65.740	60.361	1,347,424
2024-04-17	65.010	65.850	64.850	65.570	60.205	1,030,254
2024-04-16	65.920	66.120	64.730	65.140	59.810	1,899,752
2024-04-15	66.000	66.650	65.910	66.650	61.196	1,541,485
2024-04-12	66.660	67.070	66.510	66.700	61.242	1,045,662
2024-04-11	67.100	67.380	66.880	67.170	61.674	1,272,368
2024-04-10	67.620	68.080	67.400	67.900	62.344	1,144,577
2024-04-09	66.890	67.420	66.650	67.220	61.720	774,292
2024-04-08	66.590	67.250	66.380	66.950	61.472	851,816
2024-04-05	66.120	66.620	65.730	66.620	61.169	816,490
2024-04-04	66.850	66.980	66.370	66.630	61.178	764,716
2024-04-03	67.400	67.990	66.160	66.500	61.059	1,482,619
2024-04-02	67.750	68.550	67.350	67.700	62.160	1,484,831
2024-03-28	68.000	68.400	67.660	68.400	62.803	1,675,510
2024-03-27	67.250	67.580	67.000	67.580	62.050	879,406
2024-03-26	67.170	67.340	66.850	67.130	61.637	802,302
2024-03-25	67.460	68.040	67.290	67.420	61.903	700,771
2024-03-22	67.000	67.240	66.590	67.240	61.738	2,421,657
2024-03-21	66.370	67.250	66.010	67.040	61.554	2,120,723
2024-03-20	66.330	66.520	65.950	66.160	60.746	1,381,119
2024-03-19	66.220	66.600	65.640	66.060	60.655	1,080,785
2024-03-18	66.630	67.020	66.300	66.510	61.068	1,143,255
2024-03-15	66.640	67.120	65.600	67.120	61.628	3,778,319
2024-03-14	67.670	68.410	67.080	67.320	61.812	1,841,345
2024-03-13	66.830	67.500	66.680	67.500	61.977	1,248,140

← NewerPage 11 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.