Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	49.050	49.330	48.640	49.050	43.533	1,735,892
2023-06-27	48.250	48.530	48.080	48.400	42.957	1,664,930
2023-06-26	48.900	48.900	47.950	48.300	42.868	1,572,790
2023-06-23	48.430	48.680	48.070	48.070	42.664	1,094,171
2023-06-22	49.150	49.200	48.260	48.420	42.974	1,411,962
2023-06-21	50.000	50.125	49.060	49.060	43.542	1,900,776
2023-06-20	49.480	50.000	49.110	49.840	44.235	1,573,772
2023-06-19	49.130	49.690	48.980	49.480	43.915	1,654,867
2023-06-16	48.680	49.190	48.580	49.030	43.516	4,118,875
2023-06-15	48.840	48.940	48.450	48.460	43.010	2,435,430
2023-06-14	48.080	48.390	48.010	48.200	42.779	2,505,221
2023-06-13	47.730	48.160	47.610	48.020	42.619	1,672,054
2023-06-09	47.380	47.670	47.210	47.580	42.229	1,111,235
2023-06-08	47.830	47.830	47.330	47.460	42.122	1,418,288
2023-06-07	47.960	48.230	47.810	48.000	42.602	2,113,048
2023-06-06	48.400	48.470	47.600	47.740	42.371	2,883,221
2023-06-05	48.050	48.860	47.860	48.780	43.294	1,317,782
2023-06-02	47.740	48.470	47.510	47.800	42.424	1,571,111
2023-06-01	47.930	48.090	47.650	47.930	42.539	1,396,058
2023-05-31	48.930	48.990	47.630	47.670	42.309	4,043,132
2023-05-30	49.260	49.590	49.150	49.300	43.755	876,777
2023-05-29	49.210	49.450	48.940	49.050	43.533	1,417,686
2023-05-26	49.010	49.120	48.840	48.930	43.427	931,893
2023-05-25	49.440	49.670	48.780	49.010	43.498	1,812,005
2023-05-24	49.610	49.910	49.380	49.620	44.039	1,320,430
2023-05-23	50.610	50.785	49.910	49.910	44.297	2,381,169
2023-05-22	50.930	50.990	50.470	50.850	45.131	1,113,036
2023-05-19	51.490	51.490	51.050	51.170	45.415	1,362,211
2023-05-18	51.300	51.540	50.990	51.230	45.468	2,700,106
2023-05-17	51.010	51.350	50.850	51.000	45.264	1,352,216
2023-05-16	51.800	51.820	51.010	51.550	45.752	1,312,079
2023-05-15	51.870	51.880	51.400	51.830	46.001	787,006
2023-05-12	51.830	52.070	51.530	51.690	45.877	1,439,749
2023-05-11	51.470	51.580	51.000	51.300	45.530	1,016,944
2023-05-10	51.320	51.400	51.040	51.350	45.575	1,153,048
2023-05-09	51.270	51.420	51.140	51.350	45.575	1,123,082
2023-05-08	51.490	51.600	51.120	51.500	45.708	1,154,350
2023-05-05	51.630	52.000	51.240	51.510	45.717	1,019,281
2023-05-04	51.050	51.730	51.010	51.560	45.761	813,731
2023-05-03	51.110	51.510	50.720	51.440	45.655	1,965,579
2023-05-02	51.800	52.080	51.160	51.360	45.584	1,642,608
2023-05-01	52.260	52.490	52.060	52.060	46.205	1,038,972
2023-04-28	52.650	52.720	51.725	51.970	46.125	1,827,319
2023-04-27	52.360	52.420	52.040	52.350	46.462	935,634
2023-04-26	52.300	52.790	52.220	52.640	46.720	1,508,154
2023-04-24	52.180	52.500	52.065	52.390	46.498	1,202,105
2023-04-21	52.150	52.230	51.780	52.030	46.178	2,106,121
2023-04-20	51.900	52.320	51.500	51.940	46.098	2,722,738
2023-04-19	52.060	52.060	51.380	51.600	45.797	1,144,192
2023-04-18	51.880	52.000	51.610	51.900	46.063	2,034,009
2023-04-17	52.000	52.390	51.710	52.090	46.232	1,263,821
2023-04-14	51.820	51.930	51.420	51.650	45.841	1,249,992
2023-04-13	51.710	51.800	51.385	51.750	45.930	1,916,726
2023-04-12	51.890	52.300	51.780	52.100	46.240	1,337,866
2023-04-11	51.780	52.065	51.620	51.880	46.045	1,941,173
2023-04-06	51.430	51.500	50.770	51.180	45.424	1,002,193
2023-04-05	51.800	51.940	51.210	51.380	45.601	1,202,798
2023-04-04	51.250	51.640	51.010	51.500	45.708	1,564,097
2023-04-03	50.500	51.230	50.500	51.180	45.424	1,958,721
2023-03-31	50.000	50.460	49.910	50.250	44.599	1,580,209

← NewerPage 15 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.