Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	76.860	77.000	74.980	76.120	70.940	2,920,669
2025-02-20	77.690	79.200	77.325	77.620	72.338	2,441,054
2025-02-19	78.000	78.290	76.180	76.600	71.387	2,471,841
2025-02-18	78.500	79.100	78.000	78.000	72.692	1,387,920
2025-02-17	78.500	79.190	78.020	79.110	73.726	1,192,351
2025-02-14	79.030	79.430	78.710	78.720	73.363	1,517,287
2025-02-13	77.540	78.850	77.340	78.120	72.804	1,246,431
2025-02-12	76.510	77.600	76.210	77.580	72.300	1,177,169
2025-02-11	76.230	77.350	75.940	75.990	70.818	947,598
2025-02-10	75.430	76.190	75.150	75.860	70.697	619,643
2025-02-07	76.160	76.670	76.050	76.240	71.051	1,089,682
2025-02-06	76.500	77.260	75.990	77.060	71.816	1,589,756
2025-02-05	74.620	75.150	74.470	74.700	69.616	1,224,854
2025-02-04	75.420	75.660	74.450	74.450	69.383	1,101,943
2025-02-03	74.810	75.570	74.590	75.180	70.064	1,286,743
2025-01-31	77.120	77.640	76.580	76.600	71.387	1,811,247
2025-01-30	76.020	77.435	75.780	76.900	71.667	902,692
2025-01-29	75.600	76.580	75.335	76.350	71.154	1,369,024
2025-01-28	74.210	75.580	74.190	75.460	70.325	1,397,188
2025-01-24	73.590	74.930	73.440	74.660	69.579	1,202,318
2025-01-23	73.530	73.630	72.290	72.320	67.398	940,632
2025-01-22	73.150	74.370	73.000	73.420	68.423	1,649,335
2025-01-21	72.190	72.880	71.970	72.880	67.920	926,869
2025-01-20	71.100	72.110	70.940	71.740	66.858	537,641
2025-01-17	70.770	71.560	70.585	71.100	66.261	887,122
2025-01-16	71.810	71.900	70.710	70.760	65.944	1,181,318
2025-01-15	71.040	71.500	70.420	70.720	65.907	935,694
2025-01-14	71.360	71.650	70.160	70.740	65.926	801,726
2025-01-13	71.760	72.110	70.510	70.960	66.131	954,757
2025-01-10	73.050	73.180	72.020	72.620	67.678	547,518
2025-01-09	72.020	72.910	71.830	72.910	67.948	526,206
2025-01-08	71.400	73.220	71.240	72.800	67.846	1,002,428
2025-01-07	71.920	72.720	71.270	71.780	66.895	678,035
2025-01-06	72.490	72.860	71.510	71.920	67.025	744,410
2025-01-03	71.180	72.000	70.920	71.810	66.923	593,491
2025-01-02	71.160	71.580	70.720	71.420	66.559	651,200
2024-12-31	71.680	72.370	71.090	71.530	66.662	565,479
2024-12-30	72.130	72.540	71.480	72.420	67.491	544,030
2024-12-27	71.800	72.560	71.410	72.560	67.622	623,465
2024-12-24	71.550	71.960	71.440	71.570	66.699	310,190
2024-12-23	70.640	71.830	70.140	71.830	66.942	1,045,706
2024-12-20	72.470	72.530	69.560	69.560	64.826	4,438,437
2024-12-19	72.800	73.460	72.700	73.220	68.237	2,144,890
2024-12-18	74.450	74.690	73.750	74.200	69.150	1,244,163
2024-12-17	73.620	74.670	73.350	74.300	69.243	1,146,591
2024-12-16	74.250	74.430	73.670	74.000	68.964	869,168
2024-12-13	74.060	74.580	73.650	73.650	68.638	918,011
2024-12-12	75.050	75.880	73.910	74.600	69.523	1,120,221
2024-12-11	73.770	74.980	73.420	74.980	69.877	1,077,652
2024-12-10	74.050	74.340	73.350	74.210	69.160	1,017,068
2024-12-09	73.840	74.590	73.570	74.590	69.514	1,210,525
2024-12-06	74.010	74.520	73.800	74.060	69.020	720,030
2024-12-05	74.110	74.780	73.620	74.530	69.458	812,973
2024-12-04	73.130	74.000	73.130	73.560	68.554	867,448
2024-12-03	73.530	74.380	73.390	73.920	68.889	1,638,165
2024-12-02	71.750	73.260	71.490	73.260	68.274	1,318,999
2024-11-29	71.280	71.830	71.030	71.830	66.942	904,774
2024-11-28	72.270	72.270	71.630	71.660	66.783	849,843
2024-11-27	72.100	72.490	71.650	72.060	67.156	993,358
2024-11-26	73.020	73.040	71.230	71.630	66.755	1,422,802

← NewerPage 8 of 22 · 1,268 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.