Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	82.710	83.100	81.370	82.130	79.890	1,433,922
2025-11-04	84.200	84.890	83.420	83.580	79.842	1,214,214
2025-11-03	82.910	84.380	82.280	84.210	80.443	1,971,677
2025-10-31	86.540	86.835	84.000	84.000	80.243	2,735,509
2025-10-30	90.380	91.000	86.130	86.130	82.278	2,659,385
2025-10-29	94.400	94.400	92.340	92.660	88.516	1,246,981
2025-10-28	93.000	94.700	93.000	94.210	89.996	1,888,862
2025-10-27	91.800	92.520	91.400	91.670	87.570	829,161
2025-10-24	92.080	92.750	91.350	91.350	87.264	1,023,026
2025-10-23	90.600	91.970	90.410	91.970	87.856	1,209,257
2025-10-22	90.570	91.040	89.940	91.040	86.968	1,410,342
2025-10-21	89.640	91.700	89.180	91.110	87.035	1,404,586
2025-10-20	89.970	90.090	88.970	89.690	85.678	1,100,495
2025-10-17	89.530	90.160	88.550	88.830	84.857	1,539,277
2025-10-16	88.920	90.265	88.260	89.600	85.592	1,452,736
2025-10-15	88.710	89.000	88.020	88.480	84.522	1,551,335
2025-10-14	88.890	88.910	86.720	87.940	84.007	1,159,491
2025-10-13	88.630	89.610	88.420	89.010	85.029	1,197,310
2025-10-10	88.270	89.040	87.910	89.040	85.057	1,367,715
2025-10-09	88.740	89.240	88.020	88.270	84.322	1,053,796
2025-10-08	90.200	90.250	87.920	88.290	84.341	1,882,649
2025-10-07	91.440	91.490	89.530	90.280	86.242	1,301,489
2025-10-06	91.800	91.880	91.030	91.510	87.417	574,752
2025-10-03	91.670	91.800	91.170	91.550	87.455	1,199,264
2025-10-02	91.260	92.130	90.270	91.440	87.350	1,307,918
2025-10-01	92.300	92.380	90.520	90.810	86.748	1,131,629
2025-09-30	92.950	92.970	91.900	92.020	87.904	1,227,492
2025-09-29	92.000	93.040	91.880	92.420	88.286	887,159
2025-09-26	92.920	92.990	91.440	92.130	88.009	1,029,791
2025-09-25	91.780	93.070	91.400	92.360	88.229	1,438,161
2025-09-24	92.800	93.000	91.405	92.080	87.961	1,205,492
2025-09-23	92.820	93.720	92.020	93.100	88.936	903,783
2025-09-22	93.570	93.870	92.575	92.900	88.745	725,186
2025-09-19	92.500	93.890	92.300	93.080	88.917	4,000,459
2025-09-18	92.430	93.110	91.210	92.470	88.334	1,936,771
2025-09-17	93.650	93.810	91.930	92.430	88.296	1,441,171
2025-09-16	93.540	94.400	93.210	94.200	89.987	1,598,372
2025-09-15	91.780	93.040	91.660	93.030	88.869	990,650
2025-09-12	93.200	93.300	92.090	92.650	88.506	1,165,088
2025-09-11	92.950	93.500	92.130	92.520	88.382	1,605,948
2025-09-10	91.650	92.990	91.610	92.840	88.687	1,252,933
2025-09-09	91.790	92.290	90.910	92.290	88.162	1,514,312
2025-09-08	91.720	92.170	91.290	91.790	87.684	1,485,250
2025-09-05	90.960	92.560	90.960	92.560	88.420	1,472,261
2025-09-04	89.530	90.910	89.420	90.910	86.844	1,741,655
2025-09-03	88.210	89.290	88.100	88.670	84.704	1,636,976
2025-09-02	88.880	88.990	87.730	88.250	84.303	1,281,247
2025-09-01	91.180	91.790	90.100	90.880	85.755	1,383,613
2025-08-29	92.510	92.970	91.150	91.810	86.632	1,842,237
2025-08-28	92.060	93.080	90.390	92.060	86.868	1,784,711
2025-08-27	93.000	93.000	91.070	91.680	86.510	1,552,739
2025-08-26	92.470	92.620	91.070	91.390	86.236	2,659,170
2025-08-25	94.420	94.550	92.080	92.130	86.934	1,993,553
2025-08-22	94.640	95.175	94.060	94.630	89.293	3,423,854
2025-08-21	93.370	94.760	92.420	94.760	89.416	2,795,652
2025-08-20	90.950	92.470	90.450	92.470	87.255	2,003,461
2025-08-19	90.520	90.890	89.630	90.090	85.009	2,184,011
2025-08-18	88.950	90.750	88.630	90.420	85.321	1,217,843
2025-08-15	89.220	89.630	88.580	89.400	84.358	1,412,837
2025-08-14	88.450	89.090	87.580	88.790	83.783	1,406,138

← NewerPage 5 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.