Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	46.100	46.540	45.810	46.430	40.498	1,445,421
2023-01-03	46.020	46.370	45.250	45.460	39.652	978,612
2022-12-30	45.830	46.325	45.780	45.910	40.045	912,822
2022-12-29	45.900	46.080	45.590	45.740	39.897	990,383
2022-12-28	46.050	46.360	45.940	46.120	40.228	820,468
2022-12-23	46.220	46.410	45.850	46.060	40.176	695,206
2022-12-22	45.990	46.460	45.920	46.460	40.525	1,664,904
2022-12-21	45.600	46.310	45.600	45.810	39.958	1,606,201
2022-12-20	46.650	46.670	45.130	45.340	39.548	2,389,319
2022-12-19	47.000	47.540	46.930	46.950	40.952	924,243
2022-12-16	47.080	47.510	46.970	46.970	40.969	3,299,615
2022-12-15	47.710	48.020	47.550	47.660	41.571	1,910,373
2022-12-14	48.250	48.390	47.630	48.190	42.034	1,507,487
2022-12-13	47.840	48.180	47.600	48.040	41.903	1,038,370
2022-12-12	47.860	47.910	47.510	47.750	41.650	932,257
2022-12-09	48.110	48.350	47.510	47.920	41.798	1,166,155
2022-12-08	47.830	48.100	47.580	47.990	41.859	1,315,452
2022-12-07	48.280	48.450	47.640	47.640	41.554	2,191,845
2022-12-06	48.500	48.870	47.890	48.360	42.182	1,577,615
2022-12-05	48.400	48.780	48.030	48.590	42.382	1,016,408
2022-12-02	48.930	48.990	48.290	48.460	42.269	1,903,982
2022-12-01	49.200	49.590	48.780	49.000	42.740	1,248,667
2022-11-30	48.360	48.990	48.000	48.570	42.365	6,072,749
2022-11-29	48.680	48.750	48.000	48.360	42.182	2,419,157
2022-11-28	49.270	49.340	48.470	48.520	42.321	1,736,152
2022-11-25	49.230	49.595	49.050	49.160	42.880	1,028,782
2022-11-24	49.080	49.295	48.840	48.850	42.609	1,176,202
2022-11-23	48.810	49.220	48.480	48.960	42.705	1,462,978
2022-11-22	48.040	48.600	48.000	48.180	42.025	1,437,364
2022-11-21	47.880	48.085	47.610	47.920	41.798	1,590,956
2022-11-18	47.430	47.680	47.200	47.570	41.493	1,920,545
2022-11-17	46.740	47.360	46.630	47.230	41.196	2,115,073
2022-11-16	46.600	46.750	46.310	46.490	40.551	1,487,559
2022-11-15	46.860	47.100	46.500	46.700	40.734	1,424,077
2022-11-14	47.800	47.800	46.710	46.820	40.839	1,762,528
2022-11-11	47.950	48.360	47.060	47.820	41.711	3,157,419
2022-11-10	45.820	46.350	45.650	46.220	40.315	1,387,430
2022-11-09	46.710	46.790	46.120	46.240	40.333	1,625,233
2022-11-08	46.070	46.500	46.030	46.420	40.490	1,241,887
2022-11-07	45.370	45.930	45.260	45.780	39.931	1,264,162
2022-11-04	45.000	45.310	44.800	45.230	39.452	1,190,537
2022-11-03	45.620	45.750	45.030	45.030	39.277	1,656,201
2022-11-02	46.170	47.030	45.960	46.800	40.821	2,571,318
2022-11-01	45.540	46.100	45.160	46.090	40.202	1,803,017
2022-10-31	44.790	45.460	44.610	45.460	39.652	1,953,922
2022-10-28	44.300	44.650	43.780	44.040	38.414	1,636,031
2022-10-27	44.630	45.560	44.230	44.540	38.850	1,806,913
2022-10-26	44.840	45.110	44.250	44.380	38.710	1,863,663
2022-10-25	44.370	44.650	44.250	44.590	38.893	1,189,816
2022-10-24	44.200	44.480	43.990	44.180	38.536	1,092,782
2022-10-21	44.030	44.130	43.290	43.290	37.760	1,874,592
2022-10-20	44.110	44.380	43.620	44.340	38.675	2,379,001
2022-10-19	45.180	45.440	44.680	44.680	38.972	1,225,130
2022-10-18	44.640	45.150	44.535	44.900	39.164	1,611,962
2022-10-17	44.400	44.640	44.070	44.350	38.684	1,551,986
2022-10-14	44.520	45.100	44.520	44.870	39.138	1,403,818
2022-10-13	44.010	44.510	44.010	44.110	38.475	1,620,845
2022-10-12	43.950	44.630	43.930	44.130	38.492	1,513,297
2022-10-11	44.340	44.680	43.960	44.020	38.396	1,340,071
2022-10-10	43.970	44.395	43.630	44.140	38.501	1,233,168

← NewerPage 17 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.