Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	54.070	54.820	54.050	54.380	49.209	1,112,564
2023-12-12	54.400	54.570	54.110	54.330	49.163	1,219,729
2023-12-11	53.810	54.420	53.810	54.300	49.136	1,056,632
2023-12-08	52.720	53.700	52.600	53.700	48.593	863,490
2023-12-07	53.190	53.640	53.120	53.280	48.213	1,063,358
2023-12-06	52.380	53.570	52.285	53.300	48.231	2,449,471
2023-12-05	52.490	52.620	52.060	52.420	47.435	937,023
2023-12-04	52.210	52.860	52.210	52.740	47.725	1,418,724
2023-12-01	52.160	52.400	52.030	52.210	47.245	1,062,822
2023-11-30	52.990	53.000	52.160	52.660	47.652	5,705,965
2023-11-29	52.440	52.930	52.180	52.720	47.706	1,581,077
2023-11-28	52.340	52.550	52.040	52.220	47.254	1,214,886
2023-11-27	52.350	52.530	51.880	52.040	47.091	810,027
2023-11-24	52.360	52.490	52.130	52.350	47.372	514,417
2023-11-23	52.700	52.940	52.020	52.500	47.507	1,469,293
2023-11-22	52.930	53.160	52.570	52.770	47.752	929,691
2023-11-21	53.290	53.330	52.365	52.770	47.752	1,665,772
2023-11-20	52.840	53.350	52.740	53.180	48.123	1,325,621
2023-11-17	53.700	53.700	52.825	53.000	47.960	2,386,618
2023-11-16	54.200	54.250	53.550	53.990	48.856	1,709,979
2023-11-15	53.860	54.220	53.580	54.190	49.037	1,606,369
2023-11-14	53.410	53.650	53.180	53.240	48.177	1,193,343
2023-11-13	53.060	53.300	52.800	52.860	47.833	1,101,664
2023-11-10	52.880	53.200	52.550	53.080	48.032	1,003,762
2023-11-09	53.230	53.490	53.020	53.080	48.032	1,337,382
2023-11-08	53.090	53.280	52.710	52.810	47.788	1,665,184
2023-11-07	52.650	52.980	52.480	52.790	47.770	1,159,300
2023-11-06	52.530	52.710	52.300	52.590	47.589	1,286,516
2023-11-03	52.100	52.355	51.860	52.320	47.345	1,362,196
2023-11-02	51.470	51.780	51.160	51.430	46.539	1,593,377
2023-11-01	50.940	51.020	50.660	51.020	46.168	1,514,451
2023-10-31	50.130	50.575	50.040	50.520	45.716	2,218,466
2023-10-30	49.840	50.390	49.570	50.160	45.390	1,025,687
2023-10-27	50.120	50.430	49.990	50.330	45.544	1,342,987
2023-10-26	50.400	50.770	49.750	50.370	45.580	1,805,600
2023-10-25	51.500	51.540	50.540	50.820	45.987	1,411,590
2023-10-24	51.500	51.910	50.910	51.120	46.259	1,119,096
2023-10-23	50.940	51.250	50.580	51.240	46.367	1,050,943
2023-10-20	51.200	51.600	51.020	51.270	46.394	1,596,170
2023-10-19	51.800	52.110	51.310	51.700	46.783	1,504,696
2023-10-18	52.720	52.780	52.330	52.580	47.580	1,222,141
2023-10-17	53.000	53.000	52.210	52.530	47.535	1,446,856
2023-10-16	52.480	52.830	52.450	52.700	47.688	953,832
2023-10-13	52.500	53.170	52.500	52.850	47.824	976,352
2023-10-12	52.610	53.180	52.480	52.960	47.924	1,370,398
2023-10-11	52.130	52.780	52.070	52.660	47.652	1,497,380
2023-10-10	51.870	52.480	51.620	52.170	47.209	1,084,905
2023-10-09	51.490	51.880	51.310	51.550	46.648	1,366,934
2023-10-06	52.280	52.380	51.150	51.650	46.738	2,168,415
2023-10-05	52.550	52.780	52.300	52.570	47.571	1,483,901
2023-10-04	52.180	52.410	51.930	52.390	47.408	2,000,506
2023-10-03	52.120	53.060	51.830	52.720	47.706	2,164,041
2023-10-02	52.970	52.970	52.420	52.550	47.553	1,130,001
2023-09-29	52.910	53.090	52.370	52.860	47.833	1,560,782
2023-09-28	52.720	52.960	52.260	52.650	47.643	1,576,148
2023-09-27	53.160	53.180	52.690	53.080	48.032	1,466,218
2023-09-26	53.610	53.700	53.190	53.190	48.132	1,123,937
2023-09-25	53.000	53.600	52.870	53.550	48.458	928,203
2023-09-22	52.990	53.230	52.510	53.230	48.168	2,616,862
2023-09-21	53.760	53.760	52.960	53.390	48.313	1,985,572

← NewerPage 13 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.