Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	54.090	54.280	53.010	53.070	44.600	3,382,964
2022-01-20	54.020	54.470	53.770	54.300	45.634	1,872,876
2022-01-19	54.600	55.440	54.360	54.610	45.895	2,149,160
2022-01-18	55.990	56.310	55.180	55.180	46.374	1,724,823
2022-01-17	54.950	55.620	54.540	55.380	46.542	2,129,298
2022-01-14	55.120	55.410	54.000	54.000	45.382	1,973,997
2022-01-13	56.350	56.590	55.130	55.130	46.332	2,088,259
2022-01-12	56.580	56.890	56.260	56.690	47.643	1,663,132
2022-01-11	56.550	56.890	55.930	56.350	47.357	2,306,683
2022-01-10	58.000	58.100	56.890	57.120	48.004	1,709,511
2022-01-07	59.300	59.370	58.230	58.460	49.130	1,154,020
2022-01-06	58.650	59.240	57.500	58.080	48.811	1,973,222
2022-01-05	60.290	60.320	59.700	59.800	50.256	1,061,301
2022-01-04	59.820	60.060	59.320	60.020	50.441	922,900
2021-12-31	60.060	60.220	59.300	59.300	49.836	651,348
2021-12-30	60.150	60.340	59.850	60.080	50.492	647,465
2021-12-29	59.650	60.000	59.420	59.940	50.374	1,002,343
2021-12-24	59.110	59.340	58.790	58.980	49.567	387,264
2021-12-23	58.600	58.920	58.480	58.820	49.433	812,184
2021-12-22	58.930	59.160	58.340	58.530	49.189	1,155,388
2021-12-21	59.030	59.260	58.750	58.940	49.534	970,734
2021-12-20	59.250	59.250	58.800	58.950	49.542	1,173,821
2021-12-17	59.280	59.750	58.710	58.710	49.340	5,050,096
2021-12-16	58.500	59.140	58.430	58.650	49.290	2,122,979
2021-12-15	58.900	58.900	57.900	58.460	49.130	1,304,603
2021-12-14	59.200	59.370	58.130	58.410	49.088	2,001,768
2021-12-13	60.500	60.780	59.750	59.790	50.248	1,012,557
2021-12-10	59.500	60.260	59.500	59.850	50.298	963,376
2021-12-09	59.610	60.100	59.220	59.540	50.038	1,344,363
2021-12-08	59.580	60.450	59.520	60.110	50.517	1,686,156
2021-12-07	59.200	59.420	58.750	59.140	49.702	1,522,783
2021-12-06	58.340	59.150	58.090	58.870	49.475	1,953,860
2021-12-03	58.100	58.110	57.210	57.660	48.458	1,994,531
2021-12-02	56.830	58.090	56.520	57.820	48.592	1,954,924
2021-12-01	57.350	57.660	56.945	57.040	47.937	2,129,634
2021-11-30	58.510	58.930	56.860	56.860	47.786	5,242,012
2021-11-29	58.720	58.990	58.190	58.210	48.920	1,706,879
2021-11-26	59.400	59.780	58.370	58.580	49.231	1,305,907
2021-11-25	59.300	59.400	58.950	59.400	49.920	939,083
2021-11-24	58.900	59.285	58.680	59.150	49.710	1,201,979
2021-11-23	58.950	59.430	58.780	59.170	49.727	1,168,418
2021-11-22	59.000	59.365	58.690	58.880	49.483	846,526
2021-11-19	59.400	59.560	59.040	59.210	49.761	2,541,407
2021-11-18	58.920	59.180	58.250	59.110	49.676	2,353,053
2021-11-17	60.220	61.335	60.070	60.430	49.105	1,758,755
2021-11-16	60.270	60.270	59.470	59.910	48.682	1,586,850
2021-11-15	59.430	60.340	59.430	60.280	48.983	1,228,873
2021-11-12	59.780	60.065	59.320	59.420	48.284	1,386,524
2021-11-11	59.520	59.900	58.620	59.000	47.943	1,473,206
2021-11-10	60.380	60.430	59.800	59.840	48.626	1,167,614
2021-11-09	59.710	60.390	59.500	59.850	48.634	941,098
2021-11-08	60.530	60.740	59.540	60.030	48.780	1,191,332
2021-11-05	59.750	60.440	59.350	60.330	49.024	1,640,703
2021-11-04	58.830	59.200	58.800	59.120	48.041	916,049
2021-11-03	58.630	58.940	58.330	58.730	47.724	858,624
2021-11-02	58.660	58.860	57.720	58.260	47.342	712,380
2021-11-01	58.190	58.630	57.680	58.290	47.366	1,144,527
2021-10-29	58.210	58.370	57.250	57.250	46.521	2,080,841
2021-10-28	58.230	58.600	58.030	58.510	47.545	1,307,925
2021-10-27	57.860	58.080	57.410	57.960	47.098	1,475,441

← NewerPage 21 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.