Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	50.250	50.380	49.660	49.760	44.164	1,683,754
2023-03-29	49.330	50.030	49.120	50.030	44.403	1,528,545
2023-03-28	49.930	50.400	49.380	49.580	44.004	1,385,052
2023-03-27	49.910	49.960	49.270	49.370	43.818	881,442
2023-03-24	49.560	49.890	49.300	49.600	44.022	963,931
2023-03-23	49.370	49.825	49.010	49.600	44.022	1,239,294
2023-03-22	49.510	49.660	49.020	49.500	43.933	1,516,188
2023-03-21	48.430	49.590	48.430	48.950	43.445	1,965,345
2023-03-20	48.700	48.800	48.130	48.250	42.823	1,153,531
2023-03-17	48.910	49.100	48.525	49.090	43.569	4,234,093
2023-03-16	48.800	48.960	48.040	48.830	43.338	3,263,901
2023-03-15	48.660	48.985	48.290	48.880	43.383	1,842,093
2023-03-14	48.990	49.040	48.350	48.880	43.383	2,500,965
2023-03-13	49.650	49.760	48.920	49.500	43.933	1,484,970
2023-03-10	50.200	50.310	49.740	49.940	44.323	1,494,655
2023-03-09	50.350	50.870	50.190	50.300	44.643	1,938,990
2023-03-08	50.350	50.610	49.890	49.940	44.323	1,471,555
2023-03-07	49.630	50.170	49.410	49.980	44.359	1,914,154
2023-03-06	48.270	49.480	48.180	49.210	43.676	1,443,871
2023-03-03	48.110	48.330	47.880	48.050	42.646	1,626,472
2023-03-02	47.660	47.920	47.420	47.800	42.424	1,988,547
2023-03-01	48.400	48.870	47.910	48.250	42.823	1,577,448
2023-02-28	48.390	48.880	48.200	48.240	42.815	3,650,426
2023-02-27	48.700	48.780	48.155	48.540	43.081	1,439,313
2023-02-24	48.480	48.880	48.450	48.730	43.249	1,463,090
2023-02-23	49.140	49.440	48.350	48.480	43.028	1,971,858
2023-02-22	49.100	49.220	48.620	49.220	43.684	1,655,930
2023-02-21	49.790	50.040	49.315	49.770	44.173	1,300,341
2023-02-20	50.780	50.790	49.900	50.350	44.687	1,229,811
2023-02-17	50.800	51.300	50.700	51.090	44.563	2,155,871
2023-02-16	49.950	51.480	49.500	51.320	44.764	3,740,316
2023-02-15	50.000	50.490	49.140	49.350	43.045	3,853,385
2023-02-14	49.330	49.535	48.650	48.700	42.478	2,340,809
2023-02-13	49.110	49.220	48.530	48.810	42.574	1,787,446
2023-02-10	49.200	49.440	49.110	49.330	43.028	1,137,165
2023-02-09	49.570	49.660	49.250	49.390	43.080	1,131,689
2023-02-08	49.890	50.000	49.460	49.690	43.342	1,642,264
2023-02-07	50.400	50.600	49.660	49.890	43.516	1,638,406
2023-02-06	50.480	50.740	50.200	50.550	44.092	1,105,378
2023-02-03	50.540	50.930	50.280	50.680	44.205	1,818,465
2023-02-02	50.150	50.550	50.050	50.050	43.656	1,636,210
2023-02-01	49.780	50.030	49.460	49.650	43.307	1,511,345
2023-01-31	49.800	50.050	49.600	49.650	43.307	1,694,623
2023-01-30	49.900	50.070	49.070	49.470	43.150	1,339,888
2023-01-27	49.430	49.950	49.380	49.620	43.281	1,535,192
2023-01-25	49.120	49.480	48.920	49.340	43.037	1,368,519
2023-01-24	49.390	49.430	48.950	49.160	42.880	1,342,703
2023-01-23	49.340	49.340	48.760	48.970	42.714	1,298,395
2023-01-20	49.020	49.340	48.870	49.340	43.037	2,162,131
2023-01-19	49.750	49.900	48.880	49.320	43.019	1,879,876
2023-01-18	49.300	49.740	49.270	49.500	43.176	1,247,286
2023-01-17	48.720	49.340	48.720	49.110	42.836	2,216,199
2023-01-16	48.520	48.980	48.420	48.710	42.487	885,921
2023-01-13	48.140	48.360	47.650	48.150	41.999	1,235,976
2023-01-12	47.850	48.120	47.580	47.820	41.711	1,201,666
2023-01-11	47.310	47.675	46.930	47.400	41.344	1,291,186
2023-01-10	47.190	47.310	46.890	46.970	40.969	790,847
2023-01-09	47.310	47.690	47.180	47.330	41.283	610,545
2023-01-06	46.990	47.220	46.740	47.010	41.004	1,129,379
2023-01-05	46.730	47.040	46.520	46.520	40.577	1,440,451

← NewerPage 16 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.