Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	65.990	66.480	65.855	66.480	61.040	1,601,589
2024-03-11	66.310	66.750	65.750	66.070	60.664	997,226
2024-03-08	66.510	67.300	66.100	67.050	61.564	1,601,394
2024-03-07	66.000	66.515	65.660	66.510	61.068	1,615,837
2024-03-06	65.000	65.540	64.590	65.540	60.177	1,538,023
2024-03-05	66.030	66.160	65.080	65.080	59.755	2,228,109
2024-03-04	66.500	66.760	65.650	66.270	60.847	1,404,320
2024-03-01	66.480	67.130	66.100	66.390	60.958	1,362,807
2024-02-29	65.750	66.700	65.660	66.640	61.187	3,775,578
2024-02-28	66.750	66.810	65.580	65.940	60.544	1,865,822
2024-02-27	66.140	67.390	65.880	66.590	61.141	2,631,294
2024-02-26	65.350	66.150	65.000	66.150	60.737	2,087,344
2024-02-23	64.250	64.980	64.080	64.980	59.663	1,792,983
2024-02-22	63.680	64.180	63.210	63.650	58.442	1,649,179
2024-02-21	63.590	63.950	63.180	63.820	58.598	2,172,256
2024-02-20	63.070	63.310	62.630	63.010	57.854	1,981,112
2024-02-19	62.690	63.990	62.100	63.990	57.905	1,835,581
2024-02-16	62.380	63.000	61.950	62.950	56.964	4,507,369
2024-02-15	60.000	62.110	59.955	61.910	56.023	3,149,092
2024-02-14	58.190	59.100	57.640	58.940	53.335	1,934,457
2024-02-13	58.600	58.600	58.060	58.280	52.738	924,843
2024-02-12	58.130	58.750	58.000	58.180	52.647	744,538
2024-02-09	57.730	58.330	57.640	58.110	52.584	1,297,852
2024-02-08	57.690	58.080	57.560	57.800	52.303	801,823
2024-02-07	57.690	57.810	56.900	57.550	52.077	1,822,920
2024-02-06	57.990	58.230	57.550	58.070	52.548	1,361,832
2024-02-05	58.340	58.450	57.770	58.220	52.683	1,649,914
2024-02-02	58.500	59.110	58.350	58.860	53.263	1,700,540
2024-02-01	57.920	58.065	57.630	58.020	52.502	1,182,032
2024-01-31	58.110	58.240	57.360	58.170	52.638	2,669,475
2024-01-30	58.270	58.320	57.720	57.910	52.403	1,860,202
2024-01-29	58.000	58.130	57.470	57.890	52.385	1,430,680
2024-01-25	58.030	58.700	57.450	58.450	52.892	2,040,139
2024-01-24	57.870	57.950	57.310	57.500	52.032	1,299,810
2024-01-23	58.310	58.390	57.950	57.950	52.439	1,324,253
2024-01-22	57.410	58.280	57.320	58.100	52.575	1,310,907
2024-01-19	57.780	57.900	56.860	57.160	51.724	2,478,035
2024-01-18	56.950	57.110	56.700	57.110	51.679	1,808,529
2024-01-17	57.280	57.360	56.940	57.050	51.625	1,241,329
2024-01-16	57.360	57.480	56.700	56.980	51.561	1,181,198
2024-01-15	57.560	57.790	57.430	57.540	52.068	198,598
2024-01-12	57.270	57.750	57.070	57.460	51.996	1,246,044
2024-01-11	57.440	57.750	57.260	57.300	51.851	1,354,968
2024-01-10	57.100	57.330	56.850	57.000	51.579	960,166
2024-01-09	56.940	57.270	56.870	56.870	51.462	1,180,805
2024-01-08	56.630	56.850	56.310	56.410	51.046	658,545
2024-01-05	56.780	56.960	56.460	56.740	51.344	943,754
2024-01-04	56.900	56.900	56.480	56.780	51.380	883,741
2024-01-03	56.990	57.200	56.840	56.950	51.534	801,628
2024-01-02	57.000	57.700	56.880	57.510	52.041	902,126
2023-12-29	56.890	57.040	56.600	57.040	51.616	944,328
2023-12-28	56.800	57.190	56.540	57.120	51.688	1,017,529
2023-12-27	56.550	56.740	56.160	56.400	51.037	795,756
2023-12-22	55.700	55.920	55.530	55.800	50.494	1,577,524
2023-12-21	55.900	56.340	55.670	55.940	50.620	1,984,431
2023-12-20	55.890	56.460	55.740	56.110	50.774	1,953,832
2023-12-19	55.070	55.610	54.850	55.530	50.249	1,393,194
2023-12-18	54.650	55.480	54.600	54.830	49.616	1,365,498
2023-12-15	54.040	55.090	54.010	55.090	49.851	5,218,010
2023-12-14	54.660	54.850	53.750	54.570	49.381	2,216,359

← NewerPage 12 of 22 · 1,265 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.