Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	88.450	89.090	87.580	88.790	83.783	1,406,138
2025-08-13	88.980	89.500	88.070	88.070	83.103	2,360,946
2025-08-12	88.620	89.000	88.400	88.750	83.745	1,708,422
2025-08-11	90.000	90.300	88.400	88.610	83.613	2,639,680
2025-08-08	89.610	90.425	89.400	90.260	85.170	1,666,300
2025-08-07	89.000	89.740	88.740	89.520	84.471	1,186,898
2025-08-06	87.010	89.040	86.830	88.880	83.868	1,199,777
2025-08-05	86.000	87.745	85.670	87.520	82.584	1,734,733
2025-08-04	84.600	86.100	84.600	85.110	80.310	876,961
2025-08-01	84.380	85.370	84.320	84.970	80.178	1,430,315
2025-07-31	84.520	85.750	84.190	85.750	80.914	1,781,174
2025-07-30	83.210	85.000	83.010	84.740	79.961	3,124,491
2025-07-29	82.370	83.370	82.280	83.210	78.517	1,239,204
2025-07-28	82.550	83.340	82.400	82.950	78.272	1,246,439
2025-07-25	82.000	82.800	81.540	82.430	77.781	1,036,388
2025-07-24	83.500	83.610	82.200	82.590	77.932	1,086,765
2025-07-23	83.330	83.655	82.590	83.120	78.432	1,185,736
2025-07-22	83.800	84.310	82.940	83.100	78.414	724,265
2025-07-21	83.920	84.000	83.270	83.750	79.027	681,500
2025-07-18	83.480	85.050	83.330	84.570	79.801	1,733,912
2025-07-17	83.590	83.800	82.940	83.400	78.697	1,118,303
2025-07-16	82.010	82.870	81.740	82.720	78.055	812,492
2025-07-15	83.100	83.500	82.070	82.680	78.017	719,928
2025-07-14	82.450	82.940	82.250	82.450	77.800	792,514
2025-07-11	83.290	83.290	82.000	82.710	78.046	847,437
2025-07-10	83.550	83.630	82.850	83.260	78.565	913,976
2025-07-09	82.540	83.460	82.510	82.930	78.253	785,465
2025-07-08	82.820	83.750	82.690	83.490	78.782	1,100,876
2025-07-07	83.670	84.400	82.680	83.050	78.366	847,432
2025-07-04	84.310	84.800	84.310	84.370	79.612	785,104
2025-07-03	85.240	85.240	83.250	83.690	78.970	1,273,411
2025-07-02	85.070	85.670	84.750	85.360	80.546	1,414,513
2025-07-01	84.800	85.790	84.260	84.720	79.942	1,186,223
2025-06-30	84.300	85.175	84.180	84.750	79.970	1,419,566
2025-06-27	83.800	84.720	83.210	84.130	79.385	1,092,018
2025-06-26	84.060	84.480	83.330	83.780	79.055	1,213,216
2025-06-25	84.030	84.500	82.950	84.130	79.385	900,037
2025-06-24	84.340	85.160	83.880	84.020	79.282	1,242,343
2025-06-23	83.850	84.110	82.765	83.550	78.838	771,051
2025-06-20	84.600	84.860	82.820	83.240	78.546	4,500,486
2025-06-19	83.940	84.780	83.690	84.560	79.791	1,273,049
2025-06-18	83.540	84.440	83.305	83.800	79.074	1,207,764
2025-06-17	84.250	84.290	83.750	84.020	79.282	1,513,513
2025-06-16	84.570	84.780	83.960	84.310	79.555	1,030,477
2025-06-13	84.620	85.020	84.070	84.770	79.989	1,189,836
2025-06-12	85.100	85.210	84.500	85.060	80.263	1,365,511
2025-06-11	85.890	85.900	84.660	84.790	80.008	797,583
2025-06-10	84.150	85.590	84.010	85.330	80.518	1,340,678
2025-06-06	84.580	84.930	84.150	84.150	79.404	1,057,982
2025-06-05	84.600	85.670	84.150	84.560	79.791	1,073,613
2025-06-04	84.500	84.670	83.935	84.600	79.829	1,522,280
2025-06-03	84.100	84.380	83.420	84.100	79.357	1,131,224
2025-06-02	83.000	83.750	82.380	83.410	78.706	817,291
2025-05-30	82.530	83.440	82.530	83.020	78.338	3,918,863
2025-05-29	83.350	83.580	82.710	83.000	78.319	865,643
2025-05-28	83.000	83.355	82.370	82.800	78.130	1,070,106
2025-05-27	82.290	82.900	81.530	82.900	78.225	941,793
2025-05-26	82.250	82.780	81.750	82.650	77.989	861,473
2025-05-23	83.560	83.780	81.760	82.310	77.668	1,525,375
2025-05-22	82.900	83.770	82.630	83.090	78.404	1,397,018

← NewerPage 6 of 22 · 1,266 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.