Wesfarmers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 83.980 | 84.410 | 83.530 | 84.060 | 79.319 | 1,351,858 |
| 2025-05-20 | 83.660 | 83.930 | 82.960 | 83.520 | 78.810 | 2,188,463 |
| 2025-05-19 | 82.600 | 82.870 | 81.800 | 82.830 | 78.159 | 1,030,275 |
| 2025-05-16 | 84.280 | 84.355 | 81.700 | 82.560 | 77.904 | 2,485,621 |
| 2025-05-15 | 81.280 | 83.940 | 81.250 | 83.040 | 78.357 | 2,093,085 |
| 2025-05-14 | 80.600 | 81.250 | 79.930 | 81.250 | 76.668 | 1,847,888 |
| 2025-05-13 | 80.500 | 80.790 | 79.730 | 80.140 | 75.620 | 1,066,894 |
| 2025-05-12 | 80.500 | 80.750 | 79.450 | 79.760 | 75.262 | 988,423 |
| 2025-05-09 | 79.750 | 80.340 | 79.340 | 80.240 | 75.715 | 1,413,580 |
| 2025-05-08 | 79.910 | 80.040 | 79.000 | 79.710 | 75.215 | 1,492,499 |
| 2025-05-07 | 79.010 | 80.110 | 78.710 | 79.990 | 75.479 | 1,719,270 |
| 2025-05-06 | 79.640 | 79.850 | 78.810 | 79.540 | 75.054 | 1,145,456 |
| 2025-05-05 | 79.880 | 80.210 | 78.950 | 78.950 | 74.498 | 968,345 |
| 2025-05-02 | 77.900 | 79.560 | 77.710 | 79.560 | 75.073 | 1,295,011 |
| 2025-05-01 | 78.410 | 78.770 | 77.840 | 78.590 | 74.158 | 1,156,241 |
| 2025-04-30 | 78.000 | 78.390 | 77.440 | 78.320 | 73.903 | 2,284,189 |
| 2025-04-29 | 75.710 | 77.230 | 75.600 | 77.090 | 72.742 | 933,551 |
| 2025-04-28 | 77.000 | 77.485 | 76.640 | 76.830 | 72.497 | 1,466,236 |
| 2025-04-24 | 76.160 | 76.240 | 75.090 | 75.740 | 71.469 | 1,389,602 |
| 2025-04-23 | 75.750 | 76.290 | 75.370 | 75.770 | 71.497 | 1,863,702 |
| 2025-04-22 | 74.140 | 74.560 | 73.730 | 74.440 | 70.242 | 1,604,595 |
| 2025-04-17 | 74.100 | 74.810 | 73.690 | 74.510 | 70.308 | 1,141,333 |
| 2025-04-16 | 74.060 | 74.500 | 73.910 | 74.300 | 70.110 | 1,079,138 |
| 2025-04-15 | 74.230 | 74.590 | 73.600 | 74.210 | 70.025 | 1,057,973 |
| 2025-04-14 | 73.890 | 74.530 | 73.300 | 74.230 | 70.044 | 1,145,190 |
| 2025-04-11 | 70.980 | 73.450 | 70.770 | 73.450 | 69.308 | 1,771,801 |
| 2025-04-10 | 73.230 | 73.670 | 71.990 | 71.990 | 67.930 | 1,660,678 |
| 2025-04-09 | 68.110 | 70.180 | 68.000 | 70.180 | 66.222 | 1,982,568 |
| 2025-04-08 | 68.910 | 70.580 | 68.700 | 70.580 | 66.600 | 2,237,432 |
| 2025-04-07 | 68.900 | 70.180 | 67.700 | 68.530 | 64.665 | 2,366,505 |
| 2025-04-04 | 73.000 | 74.490 | 71.600 | 72.040 | 67.977 | 1,592,546 |
| 2025-04-03 | 72.770 | 74.080 | 72.170 | 73.860 | 69.695 | 1,138,922 |
| 2025-04-02 | 73.500 | 73.835 | 73.320 | 73.660 | 69.506 | 1,075,819 |
| 2025-04-01 | 72.300 | 73.170 | 72.290 | 72.970 | 68.855 | 1,019,339 |
| 2025-03-31 | 72.000 | 72.810 | 71.760 | 72.010 | 67.949 | 1,638,211 |
| 2025-03-28 | 72.700 | 72.890 | 71.970 | 72.890 | 68.779 | 1,349,698 |
| 2025-03-27 | 71.850 | 72.700 | 71.580 | 72.120 | 68.053 | 895,917 |
| 2025-03-26 | 72.180 | 72.420 | 71.870 | 72.060 | 67.996 | 1,382,702 |
| 2025-03-25 | 72.100 | 72.250 | 71.510 | 71.570 | 67.534 | 986,746 |
| 2025-03-24 | 70.530 | 72.070 | 70.490 | 72.030 | 67.968 | 874,198 |
| 2025-03-21 | 70.950 | 71.690 | 70.840 | 70.840 | 66.845 | 4,206,146 |
| 2025-03-20 | 70.340 | 71.500 | 70.190 | 71.000 | 66.996 | 2,346,538 |
| 2025-03-19 | 69.470 | 70.560 | 69.080 | 70.340 | 66.373 | 1,643,583 |
| 2025-03-18 | 70.850 | 70.870 | 69.760 | 69.830 | 65.892 | 1,204,652 |
| 2025-03-17 | 70.080 | 70.310 | 69.260 | 69.690 | 65.760 | 1,332,070 |
| 2025-03-14 | 69.050 | 69.700 | 68.820 | 69.650 | 65.722 | 1,370,921 |
| 2025-03-13 | 69.760 | 69.940 | 68.650 | 69.080 | 65.184 | 1,498,233 |
| 2025-03-12 | 70.210 | 70.540 | 68.690 | 69.660 | 65.732 | 2,017,168 |
| 2025-03-11 | 71.720 | 71.720 | 70.740 | 71.490 | 67.458 | 1,586,694 |
| 2025-03-10 | 71.500 | 72.460 | 71.300 | 72.440 | 68.355 | 1,255,369 |
| 2025-03-07 | 72.020 | 72.570 | 71.500 | 71.870 | 67.817 | 1,522,573 |
| 2025-03-06 | 73.750 | 74.000 | 72.950 | 73.010 | 68.893 | 1,901,593 |
| 2025-03-05 | 74.210 | 74.440 | 73.410 | 74.160 | 69.978 | 1,618,610 |
| 2025-03-04 | 75.020 | 75.020 | 74.410 | 74.750 | 70.534 | 1,262,311 |
| 2025-03-03 | 74.380 | 75.020 | 74.010 | 75.020 | 70.789 | 1,554,349 |
| 2025-02-28 | 75.000 | 75.090 | 73.990 | 74.160 | 69.978 | 3,896,584 |
| 2025-02-27 | 74.720 | 75.180 | 74.170 | 74.740 | 70.525 | 1,230,162 |
| 2025-02-26 | 74.470 | 74.930 | 73.900 | 74.720 | 70.506 | 1,175,865 |
| 2025-02-25 | 75.000 | 75.050 | 74.000 | 74.280 | 70.091 | 1,935,303 |
| 2025-02-24 | 76.000 | 76.890 | 75.310 | 76.880 | 71.648 | 1,286,997 |
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.