Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	45.300	45.850	45.280	45.510	38.864	1,912,467
2022-07-13	44.980	45.410	44.700	45.310	38.693	1,919,436
2022-07-12	44.550	45.020	44.540	44.780	38.240	1,917,254
2022-07-11	44.850	45.000	44.270	44.440	37.950	1,577,381
2022-07-08	44.850	45.030	44.270	44.760	38.223	1,653,117
2022-07-07	44.000	44.810	43.880	44.780	38.240	1,967,706
2022-07-06	43.920	44.410	43.660	44.150	37.702	2,204,087
2022-07-05	43.200	43.765	42.820	43.450	37.105	1,399,145
2022-07-04	42.830	43.430	42.750	43.210	36.900	1,445,284
2022-07-01	42.340	42.930	42.150	42.150	35.994	1,890,503
2022-06-30	42.500	42.690	41.910	41.910	35.789	3,137,351
2022-06-29	42.480	42.860	42.080	42.670	36.438	2,487,990
2022-06-28	43.730	43.790	42.460	43.140	36.840	2,520,122
2022-06-27	44.230	44.560	43.990	44.150	37.702	2,324,024
2022-06-24	43.310	43.810	43.130	43.810	37.412	2,830,405
2022-06-23	43.050	43.810	42.985	43.030	36.746	2,470,094
2022-06-22	43.000	43.130	42.150	42.630	36.404	2,674,158
2022-06-21	42.640	42.990	42.210	42.910	36.643	1,785,352
2022-06-20	41.470	42.570	41.430	42.400	36.208	1,801,416
2022-06-17	40.750	41.590	40.600	41.160	35.149	6,441,325
2022-06-16	41.740	41.960	41.310	41.660	35.576	2,925,742
2022-06-15	42.040	42.300	41.590	41.720	35.627	2,920,895
2022-06-14	41.490	42.040	40.030	42.000	35.866	4,306,062
2022-06-10	44.670	44.750	43.670	43.670	37.292	2,769,800
2022-06-09	45.330	45.490	44.660	44.790	38.249	2,903,216
2022-06-08	45.000	45.740	44.650	45.250	38.642	3,094,742
2022-06-07	47.040	47.090	45.520	45.580	38.923	2,403,984
2022-06-06	46.890	47.490	46.830	47.410	40.486	959,521
2022-06-03	47.710	47.870	46.940	47.150	40.264	1,369,879
2022-06-02	47.310	47.435	46.825	47.280	40.375	1,325,253
2022-06-01	47.550	47.700	47.180	47.580	40.631	1,323,852
2022-05-31	47.590	47.940	47.190	47.190	40.298	2,519,611
2022-05-30	47.070	47.680	47.070	47.650	40.691	1,460,242
2022-05-27	46.760	46.870	46.400	46.730	39.906	1,266,486
2022-05-26	47.110	47.145	45.980	45.980	39.265	1,483,238
2022-05-25	46.250	46.970	46.070	46.830	39.991	1,594,464
2022-05-24	46.350	46.700	46.150	46.310	39.547	1,740,274
2022-05-23	47.170	47.250	46.180	46.180	39.436	1,675,803
2022-05-20	46.030	47.130	45.920	46.750	39.923	3,209,634
2022-05-19	48.200	48.500	45.890	45.890	39.188	6,784,735
2022-05-18	49.800	49.880	49.510	49.790	42.519	1,509,986
2022-05-17	49.400	49.770	49.300	49.570	42.331	1,296,322
2022-05-16	49.950	50.080	49.360	49.660	42.408	1,422,746
2022-05-13	49.660	50.350	49.300	49.970	42.672	2,496,980
2022-05-12	49.030	49.300	48.720	48.770	41.648	1,632,205
2022-05-11	49.070	49.400	48.810	49.330	42.126	1,422,595
2022-05-10	49.050	49.180	48.260	48.920	41.776	2,344,974
2022-05-09	49.220	49.410	48.770	49.060	41.895	1,544,574
2022-05-06	49.040	49.860	48.970	49.600	42.356	2,347,348
2022-05-05	49.170	49.770	49.000	49.460	42.237	3,027,706
2022-05-04	49.290	49.400	48.840	48.960	41.810	1,483,057
2022-05-03	48.750	49.740	48.740	49.100	41.929	1,730,049
2022-05-02	49.250	49.250	48.600	48.910	41.767	1,136,132
2022-04-29	48.930	49.410	48.780	49.410	42.194	2,156,551
2022-04-28	48.450	48.780	48.370	48.700	41.588	1,365,586
2022-04-27	48.800	48.860	48.250	48.360	41.297	1,435,655
2022-04-26	49.050	49.480	48.820	49.020	41.861	2,274,432
2022-04-22	49.420	49.470	48.830	49.300	42.100	2,761,267
2022-04-21	49.820	49.840	48.920	49.350	42.143	1,901,182
2022-04-20	49.100	49.890	49.020	49.330	42.126	2,340,692

← NewerPage 19 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.