Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	53.560	53.695	53.350	53.630	48.530	1,957,602
2023-09-19	53.350	53.650	53.310	53.490	48.403	1,674,062
2023-09-18	53.500	53.600	53.080	53.230	48.168	802,205
2023-09-15	53.400	53.820	53.260	53.700	48.593	2,799,433
2023-09-14	53.280	53.280	52.900	53.000	47.960	2,126,243
2023-09-13	53.340	53.350	52.540	53.130	48.077	1,453,202
2023-09-12	53.000	53.500	53.000	53.450	48.367	1,596,810
2023-09-11	53.260	53.490	53.050	53.140	48.087	1,613,438
2023-09-08	53.690	53.700	52.990	53.200	48.141	1,196,234
2023-09-07	53.750	53.850	53.440	53.560	48.467	1,460,924
2023-09-06	53.950	54.280	53.460	53.710	48.602	1,541,153
2023-09-05	53.400	53.860	53.220	53.860	48.738	1,385,394
2023-09-04	54.150	54.190	53.460	53.600	48.503	1,242,694
2023-09-01	53.760	54.130	53.490	53.850	48.729	1,092,458
2023-08-31	53.290	54.080	53.000	53.870	48.747	3,281,942
2023-08-30	52.360	53.320	52.100	53.250	48.186	2,328,650
2023-08-29	52.550	53.660	52.485	53.660	47.625	2,776,377
2023-08-28	52.020	52.100	51.380	52.100	46.240	1,713,257
2023-08-25	49.500	51.080	49.500	51.000	45.264	3,045,684
2023-08-24	49.480	49.770	49.275	49.420	43.862	1,734,724
2023-08-23	48.940	49.640	48.800	49.100	43.578	1,597,772
2023-08-22	49.390	49.400	48.360	48.530	43.072	2,017,372
2023-08-21	49.330	50.180	49.260	49.620	44.039	1,229,312
2023-08-18	49.150	49.600	48.860	49.410	43.853	1,386,731
2023-08-17	49.630	50.010	49.350	49.680	44.093	2,154,818
2023-08-16	50.660	50.660	50.180	50.330	44.670	1,217,718
2023-08-15	50.580	51.100	50.520	50.750	45.042	1,107,775
2023-08-14	50.500	50.880	50.240	50.720	45.016	1,085,401
2023-08-11	50.490	51.030	50.430	50.890	45.167	1,448,274
2023-08-10	49.710	50.570	49.710	50.490	44.812	1,537,426
2023-08-09	49.870	50.030	49.680	49.870	44.261	818,859
2023-08-08	49.900	50.020	49.600	49.830	44.226	1,562,389
2023-08-07	49.600	50.120	49.540	49.980	44.359	905,513
2023-08-04	49.500	49.820	49.320	49.750	44.155	1,465,546
2023-08-03	49.700	49.830	49.330	49.560	43.986	1,423,704
2023-08-02	50.000	50.230	49.395	49.700	44.110	1,467,298
2023-08-01	49.750	50.250	49.460	50.150	44.510	1,157,854
2023-07-31	49.880	49.910	49.250	49.650	44.066	1,063,530
2023-07-28	49.900	49.990	49.130	49.610	44.031	1,232,824
2023-07-27	49.750	50.425	49.550	50.150	44.510	1,596,599
2023-07-26	48.700	49.490	48.510	49.340	43.791	1,135,100
2023-07-25	49.200	49.350	48.550	48.820	43.329	1,246,417
2023-07-24	49.390	49.480	49.110	49.260	43.720	1,397,679
2023-07-21	49.060	49.100	48.640	49.040	43.525	1,401,201
2023-07-20	49.620	49.700	48.950	49.060	43.542	1,207,652
2023-07-19	49.050	49.520	48.840	49.250	43.711	1,501,131
2023-07-18	49.100	49.110	48.400	49.020	43.507	1,242,485
2023-07-17	49.100	49.290	48.680	49.150	43.622	1,152,380
2023-07-14	48.790	48.940	48.320	48.850	43.356	1,271,055
2023-07-13	48.280	48.920	48.160	48.690	43.214	1,940,061
2023-07-12	47.950	47.980	47.450	47.600	42.247	1,397,493
2023-07-11	47.110	47.580	47.090	47.580	42.229	1,290,956
2023-07-10	47.260	47.350	46.640	46.790	41.528	1,218,163
2023-07-07	47.550	47.600	46.980	47.090	41.794	2,704,679
2023-07-06	49.390	49.690	48.410	48.520	43.063	2,350,640
2023-07-05	49.900	50.170	49.680	49.800	44.199	1,361,844
2023-07-04	49.870	50.000	49.270	49.780	44.181	1,249,752
2023-07-03	49.300	50.120	49.130	50.010	44.386	1,596,411
2023-06-30	48.850	49.340	48.645	49.340	43.791	1,818,811
2023-06-29	49.080	49.240	48.870	49.090	43.569	1,501,037

← NewerPage 14 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.