Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	44.400	44.960	44.330	44.600	38.902	1,444,188
2022-10-06	45.270	45.410	44.970	45.040	39.286	1,687,555
2022-10-05	44.900	45.695	44.810	45.430	39.626	3,385,851
2022-10-04	43.300	44.660	43.260	44.400	38.728	1,851,839
2022-10-03	42.890	43.220	42.430	42.800	37.332	994,160
2022-09-30	43.400	43.690	42.610	42.720	37.262	2,740,718
2022-09-29	43.900	44.420	43.850	44.020	38.396	1,604,715
2022-09-28	43.380	43.800	42.965	43.150	37.637	2,398,122
2022-09-27	43.830	44.300	43.720	44.030	38.405	2,075,246
2022-09-26	42.960	44.300	42.930	44.060	38.431	1,794,980
2022-09-23	44.210	44.210	43.120	43.280	37.751	2,100,635
2022-09-21	45.770	45.910	45.000	45.170	39.399	1,314,556
2022-09-20	45.800	46.110	45.500	46.040	40.158	1,549,190
2022-09-19	45.100	45.840	44.970	45.440	39.635	1,636,779
2022-09-16	46.010	46.100	44.900	45.020	39.269	4,784,004
2022-09-15	46.450	46.660	46.000	46.140	40.245	2,068,950
2022-09-14	47.460	47.500	46.310	46.450	40.516	2,257,233
2022-09-13	48.050	48.650	47.830	48.510	42.313	1,708,765
2022-09-12	47.560	47.870	47.260	47.820	41.711	1,155,501
2022-09-09	46.800	47.480	46.610	47.280	41.240	2,213,001
2022-09-08	46.160	46.970	46.160	46.970	40.969	2,033,821
2022-09-07	45.700	45.870	45.000	45.720	39.879	2,103,318
2022-09-06	46.820	46.900	45.900	46.020	40.141	1,686,286
2022-09-05	46.680	46.820	46.150	46.390	40.463	1,391,029
2022-09-02	47.270	47.270	46.530	46.710	40.743	1,560,713
2022-09-01	46.330	46.920	46.150	46.690	40.725	2,553,919
2022-08-31	46.650	47.160	46.200	47.010	41.004	2,554,227
2022-08-30	47.460	47.900	47.420	47.700	40.734	1,964,455
2022-08-29	47.340	48.440	47.270	47.400	40.478	2,030,053
2022-08-26	48.200	48.930	46.700	47.950	40.947	2,713,984
2022-08-25	47.680	47.690	47.010	47.640	40.683	1,950,919
2022-08-24	47.060	47.530	47.010	47.280	40.375	1,536,330
2022-08-23	47.530	47.835	47.180	47.280	40.375	1,614,703
2022-08-22	48.620	48.620	48.070	48.170	41.135	1,136,532
2022-08-19	48.500	48.980	48.350	48.920	41.776	1,875,468
2022-08-18	48.760	49.170	48.250	48.560	41.468	2,006,020
2022-08-17	48.220	49.270	48.200	48.970	41.818	2,036,297
2022-08-16	48.000	48.450	47.735	47.900	40.905	1,247,063
2022-08-15	47.400	47.780	47.280	47.760	40.785	828,130
2022-08-12	47.270	47.420	46.960	47.240	40.341	1,429,106
2022-08-11	47.400	48.050	47.390	48.050	41.033	1,076,575
2022-08-10	47.020	47.500	46.850	47.040	40.170	1,333,817
2022-08-09	46.850	47.630	46.850	47.570	40.623	1,324,474
2022-08-08	47.410	47.470	46.690	46.750	39.923	1,202,724
2022-08-05	47.200	47.700	47.110	47.700	40.734	947,385
2022-08-04	47.580	47.810	46.960	47.000	40.136	1,319,580
2022-08-03	47.150	47.240	46.550	47.050	40.179	1,629,520
2022-08-02	46.850	47.590	46.610	47.570	40.623	1,503,797
2022-08-01	46.590	46.975	46.220	46.750	39.923	1,963,566
2022-07-29	46.600	46.880	46.470	46.630	39.820	1,896,427
2022-07-28	46.910	46.920	46.210	46.300	39.538	1,249,420
2022-07-27	45.900	46.460	45.520	46.360	39.590	1,700,007
2022-07-26	46.390	46.400	45.740	45.950	39.239	1,513,593
2022-07-25	47.510	47.530	46.680	46.920	40.068	1,684,996
2022-07-22	47.430	47.730	47.150	47.530	40.589	2,723,865
2022-07-21	46.850	47.660	46.550	47.590	40.640	1,957,652
2022-07-20	46.360	47.140	46.290	46.800	39.965	1,213,762
2022-07-19	46.350	46.680	45.960	46.110	39.376	1,604,457
2022-07-18	46.350	46.600	45.670	46.150	39.410	984,447
2022-07-15	45.000	45.965	44.860	45.930	39.222	2,116,117

← NewerPage 18 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.