Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	72.300	73.020	72.190	72.920	71.819	1,826,848
2026-04-29	72.510	73.055	71.880	72.340	71.247	1,092,839
2026-04-28	73.170	73.240	72.310	72.310	71.218	1,355,509
2026-04-27	73.840	74.410	73.700	73.860	72.744	803,347
2026-04-24	74.890	74.890	73.620	74.200	73.079	1,173,820
2026-04-23	74.230	74.230	73.210	74.190	73.069	1,114,110
2026-04-22	75.060	75.110	74.050	74.320	73.197	1,068,698
2026-04-21	75.000	75.020	74.130	74.970	73.838	1,348,180
2026-04-20	73.690	74.720	73.400	74.630	73.503	1,056,283
2026-04-17	72.490	73.150	72.040	72.850	71.750	2,247,517
2026-04-16	75.420	75.420	73.810	74.060	72.941	1,187,377
2026-04-15	75.290	75.710	74.080	74.380	73.256	1,071,804
2026-04-14	77.000	77.310	75.050	75.050	73.916	1,300,065
2026-04-13	75.900	76.090	75.315	75.660	74.517	855,982
2026-04-10	76.210	76.680	75.400	76.320	75.167	891,579
2026-04-09	76.730	76.790	75.740	76.520	75.364	1,346,210
2026-04-08	76.000	77.510	75.800	76.770	75.610	1,882,269
2026-04-07	74.270	75.110	73.510	74.320	73.197	1,233,032
2026-04-02	72.700	74.060	72.700	73.340	72.232	1,532,759
2026-04-01	73.570	73.770	72.500	73.430	72.321	1,633,838
2026-03-31	73.270	73.455	71.860	72.910	71.809	1,824,502
2026-03-30	72.810	72.990	71.910	72.920	71.819	1,036,719
2026-03-27	73.000	73.690	72.770	73.380	72.272	1,294,281
2026-03-26	74.000	74.170	73.150	73.400	72.291	1,128,284
2026-03-25	73.600	74.120	72.820	73.560	72.449	1,263,100
2026-03-24	74.360	74.740	73.040	73.130	72.025	1,219,374
2026-03-23	72.000	73.480	71.500	73.040	71.937	1,099,051
2026-03-20	73.770	74.440	73.030	73.030	71.927	3,225,414
2026-03-19	74.000	74.380	73.380	73.640	72.528	1,914,679
2026-03-18	75.670	75.850	74.540	75.210	74.074	1,337,008
2026-03-17	76.970	77.190	75.390	75.440	74.300	1,202,400
2026-03-16	75.900	76.810	75.730	76.650	75.492	1,027,290
2026-03-13	75.900	76.490	75.450	75.920	74.773	1,305,515
2026-03-12	75.200	75.820	74.570	75.290	74.153	1,960,783
2026-03-11	75.350	75.810	74.720	75.810	74.665	1,515,686
2026-03-10	75.070	75.665	74.570	75.460	74.320	1,698,148
2026-03-09	74.360	74.370	73.320	74.370	73.247	2,062,893
2026-03-06	75.570	75.820	75.220	75.820	74.675	1,882,723
2026-03-05	76.710	76.970	75.175	75.570	74.429	2,008,716
2026-03-04	76.420	76.860	75.410	76.070	74.921	1,513,406
2026-03-03	78.700	79.220	76.920	77.240	76.073	1,696,284
2026-03-02	79.000	80.440	78.650	80.080	78.870	1,391,805
2026-02-27	80.000	80.000	78.910	79.620	78.417	2,678,046
2026-02-26	80.370	80.530	79.270	80.060	78.851	1,524,432
2026-02-25	81.440	81.440	79.150	79.990	78.782	2,001,541
2026-02-24	82.550	82.570	80.450	81.090	79.865	1,376,646
2026-02-23	84.550	84.710	82.580	82.580	80.328	1,719,299
2026-02-20	84.420	85.040	83.770	83.990	81.700	1,917,150
2026-02-19	87.900	88.000	83.850	84.240	81.943	2,794,294
2026-02-18	89.010	89.460	88.480	89.260	86.826	1,063,988
2026-02-17	88.560	89.470	88.150	88.980	86.553	933,950
2026-02-16	87.900	89.280	87.710	88.710	86.291	990,927
2026-02-13	88.190	89.160	87.290	87.690	85.299	1,416,946
2026-02-12	88.880	88.970	87.560	87.830	85.435	1,456,496
2026-02-11	87.600	88.190	86.820	88.140	85.736	1,082,073
2026-02-10	86.000	87.440	85.810	87.280	84.900	1,044,891
2026-02-09	85.710	86.460	84.760	86.220	83.869	1,457,248
2026-02-06	85.830	86.180	84.560	85.040	82.721	972,534
2026-02-05	84.840	86.360	84.680	86.190	83.840	1,185,731
2026-02-04	83.020	84.700	83.020	84.410	82.108	1,027,865

← NewerPage 3 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.