Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	88.100	88.500	86.950	87.250	85.932	1,429,516
2026-07-23	87.800	90.090	87.170	88.110	86.779	3,276,624
2026-07-22	91.260	91.690	89.800	89.900	88.542	1,531,348
2026-07-21	92.110	92.370	91.320	91.840	90.453	1,346,796
2026-07-20	92.700	93.250	92.440	92.960	91.556	922,907
2026-07-17	92.780	93.000	92.040	92.800	91.398	1,439,299
2026-07-16	91.500	92.080	90.590	91.980	90.591	1,280,318
2026-07-15	91.330	91.400	90.420	90.880	89.507	1,097,270
2026-07-14	91.000	91.500	90.580	91.250	89.872	1,641,568
2026-07-13	90.100	91.400	89.760	91.320	89.941	1,375,655
2026-07-10	90.370	90.410	88.900	89.700	88.345	987,613
2026-07-09	89.310	90.870	89.310	90.870	89.497	1,201,707
2026-07-08	89.750	90.210	89.100	90.180	88.818	1,673,746
2026-07-07	89.880	90.450	89.220	89.760	88.404	1,804,973
2026-07-06	88.000	89.130	87.760	89.040	87.695	932,215
2026-07-03	87.000	89.380	86.720	88.250	86.917	1,536,588
2026-07-02	88.050	89.020	86.450	86.850	85.538	3,385,222
2026-07-01	89.710	90.500	88.520	90.500	89.133	1,970,942
2026-06-30	91.500	91.500	90.400	90.400	89.034	1,763,918
2026-06-29	90.400	90.790	89.440	90.790	89.419	1,546,487
2026-06-26	89.610	90.740	89.260	90.740	89.369	2,812,067
2026-06-25	88.000	89.690	87.870	89.470	88.119	1,753,913
2026-06-24	86.230	87.590	86.010	87.270	85.952	2,636,865
2026-06-23	85.920	86.810	85.660	86.440	85.134	1,877,635
2026-06-22	85.400	86.150	85.130	86.150	84.849	1,193,442
2026-06-19	86.200	86.355	84.980	85.760	84.465	3,439,238
2026-06-18	85.120	86.550	85.120	85.780	84.484	2,248,686
2026-06-17	85.080	85.500	84.460	85.490	84.199	1,612,747
2026-06-16	85.260	85.750	84.060	85.260	83.972	1,748,307
2026-06-15	86.450	87.110	85.810	86.230	84.927	2,227,646
2026-06-12	85.660	86.745	85.320	86.470	85.164	1,534,023
2026-06-11	82.590	84.750	82.450	84.310	83.036	2,168,489
2026-06-10	80.480	83.390	80.250	83.390	82.130	2,918,226
2026-06-09	80.050	80.460	78.470	79.990	78.782	1,947,465
2026-06-05	78.850	79.500	78.090	78.930	77.738	1,642,326
2026-06-04	78.760	79.570	78.430	78.610	77.423	1,705,691
2026-06-03	79.850	80.300	78.770	79.030	77.836	2,645,418
2026-06-02	79.890	80.240	77.830	79.150	77.954	1,976,967
2026-06-01	80.000	80.420	79.090	79.750	78.545	2,377,205
2026-05-29	78.950	79.790	78.510	79.790	78.585	5,709,681
2026-05-28	77.700	79.055	77.620	78.480	77.295	2,166,526
2026-05-27	77.110	77.560	75.910	77.560	76.388	2,818,859
2026-05-26	75.790	77.400	75.790	76.480	75.325	1,949,560
2026-05-25	74.680	76.040	74.610	75.800	74.655	945,831
2026-05-22	74.820	75.250	74.320	74.680	73.552	1,337,186
2026-05-21	74.850	75.500	74.360	74.750	73.621	1,722,397
2026-05-20	73.500	74.695	73.280	73.720	72.606	1,529,465
2026-05-19	72.220	73.280	72.010	72.980	71.878	1,562,149
2026-05-18	71.740	72.290	71.140	71.260	70.184	1,014,131
2026-05-15	71.850	72.420	71.650	71.670	70.587	1,252,780
2026-05-14	71.580	71.730	70.810	71.730	70.647	1,598,603
2026-05-13	71.270	72.000	70.800	71.550	70.469	1,401,685
2026-05-12	71.550	72.020	70.870	71.300	70.223	2,014,138
2026-05-11	72.420	73.040	71.890	72.630	71.533	1,272,819
2026-05-08	72.730	73.240	71.690	72.250	71.159	1,352,876
2026-05-07	73.500	74.340	73.360	73.690	72.577	1,608,415
2026-05-06	72.920	73.230	71.975	72.710	71.612	1,060,121
2026-05-05	72.200	72.650	71.310	72.220	71.129	1,208,958
2026-05-04	73.300	73.790	72.230	72.660	71.562	766,678
2026-05-01	73.200	73.950	73.020	73.440	72.331	1,035,091

← NewerPage 2 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.