Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	84.440	85.090	83.650	83.930	81.641	1,020,249
2026-02-02	83.320	84.270	82.930	83.470	81.194	1,374,693
2026-01-30	83.280	83.980	82.750	83.360	81.087	1,502,458
2026-01-29	83.700	84.030	82.420	83.120	80.853	1,185,411
2026-01-28	84.750	85.000	83.510	84.190	81.894	1,214,681
2026-01-27	83.220	85.160	82.850	84.740	82.429	1,586,456
2026-01-23	82.700	83.390	82.500	82.800	80.542	872,548
2026-01-22	81.700	83.190	81.680	83.120	80.853	1,028,690
2026-01-21	82.010	83.290	81.120	81.120	78.908	1,406,853
2026-01-20	83.000	84.150	82.680	83.330	81.058	1,255,210
2026-01-19	83.080	83.480	82.270	82.640	80.386	493,279
2026-01-16	83.000	83.235	82.210	83.210	80.941	1,497,105
2026-01-15	82.940	83.150	82.180	82.990	80.727	1,029,256
2026-01-14	81.790	82.790	81.680	82.290	80.046	1,002,324
2026-01-13	81.430	82.940	81.350	82.000	79.764	1,036,329
2026-01-12	81.240	82.400	81.230	82.230	79.988	1,080,104
2026-01-09	81.330	81.710	80.730	81.060	78.849	1,040,311
2026-01-08	80.420	81.270	79.940	80.960	78.752	1,042,460
2026-01-07	80.100	80.700	79.490	79.980	77.799	939,192
2026-01-06	80.500	80.770	79.780	79.780	77.604	1,235,150
2026-01-05	81.120	81.635	80.840	80.840	78.635	721,797
2026-01-02	81.050	81.845	80.900	81.720	79.491	493,186
2025-12-31	81.490	81.640	80.770	81.090	78.879	717,472
2025-12-30	81.750	82.250	81.510	81.640	79.414	604,170
2025-12-29	81.860	82.000	81.120	81.180	78.966	613,646
2025-12-24	82.170	82.170	81.050	81.560	79.336	412,261
2025-12-23	80.500	82.400	80.500	82.170	79.929	934,095
2025-12-22	80.750	81.450	80.540	80.970	78.762	735,774
2025-12-19	80.590	81.020	80.200	81.020	78.811	3,125,251
2025-12-18	79.950	80.740	79.730	80.740	78.538	1,709,313
2025-12-17	80.990	80.990	80.150	80.360	78.169	1,170,067
2025-12-16	81.000	81.400	80.120	80.720	78.519	1,827,602
2025-12-15	80.200	81.470	80.200	81.290	79.073	1,371,618
2025-12-12	81.390	81.400	80.480	80.620	78.421	899,812
2025-12-11	81.490	81.890	81.020	81.020	78.811	1,434,625
2025-12-10	80.440	81.410	80.160	81.100	78.888	1,598,717
2025-12-09	81.160	81.310	80.105	80.510	78.314	987,526
2025-12-08	80.660	80.860	79.890	80.590	78.392	822,328
2025-12-05	81.300	81.810	81.000	81.160	78.947	1,590,581
2025-12-04	82.000	82.040	80.770	82.010	79.774	1,222,551
2025-12-03	81.000	82.580	81.000	81.720	79.491	1,594,413
2025-12-02	81.760	82.280	81.350	81.640	79.414	1,405,343
2025-12-01	81.970	82.850	81.700	81.990	79.754	1,113,339
2025-11-28	80.920	82.000	80.900	81.880	79.647	1,408,804
2025-11-27	80.920	81.650	80.520	81.400	79.180	1,618,198
2025-11-26	82.510	82.920	80.720	81.060	78.849	2,394,074
2025-11-25	79.500	80.000	78.800	79.580	77.410	1,383,547
2025-11-24	80.410	80.850	80.100	80.180	77.993	2,962,637
2025-11-21	80.560	80.800	79.650	80.030	77.848	2,434,685
2025-11-20	80.270	81.270	80.100	81.130	78.918	1,510,704
2025-11-19	80.000	81.160	79.960	79.970	77.789	1,146,295
2025-11-18	80.500	81.390	79.790	79.960	77.779	1,621,825
2025-11-17	80.390	81.320	79.920	80.900	78.694	1,187,961
2025-11-14	80.500	81.540	80.500	81.130	78.918	1,082,504
2025-11-13	81.740	81.820	80.245	81.490	79.268	1,373,818
2025-11-12	81.250	82.510	80.840	81.870	79.637	1,237,700
2025-11-11	81.380	81.910	81.040	81.310	79.093	1,129,507
2025-11-10	80.750	81.060	80.580	80.850	78.645	1,256,879
2025-11-07	81.410	82.040	80.520	80.770	78.567	1,753,079
2025-11-06	82.300	82.480	80.965	81.160	78.947	2,210,385

← NewerPage 4 of 22 · 1,267 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.