Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	49.100	49.890	49.020	49.330	42.126	2,340,692
2022-04-19	48.410	49.055	48.340	48.510	41.426	1,982,451
2022-04-14	48.200	48.530	48.060	48.330	41.272	2,183,500
2022-04-13	48.000	48.580	47.920	48.380	41.315	2,136,455
2022-04-12	48.310	48.420	47.775	47.960	40.956	2,220,880
2022-04-11	48.990	48.990	48.270	48.450	41.374	2,061,390
2022-04-08	49.120	49.190	48.760	49.020	41.861	1,831,832
2022-04-07	49.400	49.830	48.720	48.900	41.759	3,948,956
2022-04-06	49.260	49.660	48.900	49.390	42.177	3,178,233
2022-04-05	49.940	50.580	49.310	49.660	42.408	2,553,386
2022-04-04	49.660	49.780	49.400	49.400	42.186	1,437,016
2022-04-01	50.000	50.060	49.270	49.590	42.348	1,900,668
2022-03-31	51.390	51.390	50.410	50.410	43.048	2,744,954
2022-03-30	51.350	51.660	51.010	51.170	43.697	1,735,528
2022-03-29	49.950	50.940	49.790	50.650	43.253	1,477,954
2022-03-28	50.000	50.300	49.700	49.740	42.476	1,197,785
2022-03-25	50.370	50.750	50.350	50.370	43.014	1,473,468
2022-03-24	50.540	50.750	50.250	50.340	42.988	1,348,681
2022-03-23	50.860	50.950	50.020	50.530	43.151	1,426,802
2022-03-22	50.880	51.160	50.400	50.400	43.040	1,366,871
2022-03-21	50.790	51.330	50.610	50.680	43.279	1,157,993
2022-03-18	50.380	50.500	50.055	50.330	42.980	4,131,594
2022-03-17	50.480	51.250	50.480	50.640	43.245	2,615,734
2022-03-16	50.610	50.610	49.570	50.480	43.108	1,743,562
2022-03-15	49.890	50.050	49.390	49.720	42.459	1,796,809
2022-03-14	49.600	49.770	49.130	49.720	42.459	1,775,212
2022-03-11	50.190	50.190	48.930	49.180	41.998	3,100,139
2022-03-10	49.200	50.800	49.200	50.110	42.792	2,507,080
2022-03-09	48.700	49.500	48.540	48.890	41.750	1,798,684
2022-03-08	47.800	48.720	47.800	48.400	41.332	2,273,788
2022-03-07	48.970	48.970	47.720	48.080	41.058	1,997,817
2022-03-04	48.630	48.940	48.410	48.750	41.631	2,212,665
2022-03-03	49.000	49.890	48.620	49.000	41.844	3,168,262
2022-03-02	48.160	48.900	47.650	48.760	41.639	2,466,450
2022-03-01	48.600	49.090	48.420	48.610	41.511	1,785,880
2022-02-28	48.010	48.890	47.920	48.190	41.152	3,145,112
2022-02-25	48.540	48.650	47.740	47.900	40.905	2,278,702
2022-02-24	48.160	48.560	47.445	47.750	40.777	3,056,452
2022-02-23	48.000	48.850	47.900	48.840	41.707	2,360,315
2022-02-22	48.710	49.140	48.140	48.400	41.332	3,251,832
2022-02-21	50.160	50.810	49.750	50.250	42.230	2,267,995
2022-02-18	51.150	51.385	50.160	50.410	42.365	4,136,517
2022-02-17	53.010	53.140	50.810	50.810	42.701	6,089,741
2022-02-16	55.000	55.190	54.060	54.920	46.155	1,928,123
2022-02-15	53.840	54.930	53.480	54.590	45.878	2,217,482
2022-02-14	52.980	54.010	52.550	53.870	45.273	1,625,304
2022-02-11	52.810	53.110	52.360	52.800	44.374	1,800,168
2022-02-10	53.070	53.800	53.010	53.390	44.869	1,534,033
2022-02-09	52.480	53.450	52.330	53.420	44.895	1,933,844
2022-02-08	52.350	53.200	52.060	52.480	44.105	1,666,987
2022-02-07	53.240	53.460	52.920	53.000	44.542	1,593,476
2022-02-04	53.780	54.030	52.880	53.720	45.147	1,960,929
2022-02-03	53.430	53.710	52.830	53.550	45.004	1,571,910
2022-02-02	53.050	53.990	52.750	53.640	45.079	1,422,900
2022-02-01	53.020	53.220	52.540	52.800	44.374	1,708,250
2022-01-31	53.200	53.300	52.370	52.710	44.298	2,282,944
2022-01-28	51.150	53.210	50.880	52.740	44.323	8,752,267
2022-01-27	52.080	52.450	49.840	50.610	42.533	4,347,271
2022-01-25	53.990	54.280	51.830	52.550	44.163	3,337,093
2022-01-24	53.440	53.570	52.940	53.000	44.542	1,488,151

← NewerPage 20 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.