Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	71.900	73.050	71.570	72.230	67.314	3,805,684
2024-11-22	70.560	71.250	70.040	70.920	66.094	1,241,527
2024-11-21	70.810	70.960	69.140	69.670	64.929	1,545,108
2024-11-20	70.510	70.940	70.150	70.660	65.851	1,067,453
2024-11-19	70.440	71.990	70.120	71.170	66.327	1,236,716
2024-11-18	70.230	71.080	70.160	70.570	65.767	893,787
2024-11-15	69.750	70.440	69.510	70.310	65.525	1,210,390
2024-11-14	69.180	70.000	69.090	69.810	65.059	1,056,458
2024-11-13	68.700	68.970	68.160	68.600	63.931	1,084,581
2024-11-12	68.490	69.620	68.350	69.280	64.565	1,059,885
2024-11-11	68.380	68.635	67.955	68.550	63.885	1,418,531
2024-11-08	68.590	68.750	68.210	68.420	63.764	950,931
2024-11-07	67.950	68.190	66.930	67.640	63.037	1,231,088
2024-11-06	67.400	67.955	67.230	67.680	63.074	864,989
2024-11-05	66.900	67.705	66.270	66.640	62.105	797,489
2024-11-04	66.750	67.180	66.470	66.820	62.273	871,289
2024-11-01	66.800	66.940	66.245	66.620	62.086	1,165,172
2024-10-31	67.860	68.310	67.010	67.280	62.701	1,991,752
2024-10-30	69.030	69.130	67.130	67.640	63.037	1,870,288
2024-10-29	69.500	69.780	69.300	69.340	64.621	1,313,312
2024-10-28	67.970	69.380	67.820	69.090	64.388	1,102,598
2024-10-25	69.520	69.530	67.950	68.010	63.382	1,192,988
2024-10-24	70.010	70.230	69.330	69.720	64.975	823,867
2024-10-23	69.600	70.490	69.500	69.770	65.022	760,109
2024-10-22	70.850	71.150	69.350	69.550	64.817	1,598,873
2024-10-21	70.450	71.380	69.920	71.200	66.354	1,165,051
2024-10-18	70.830	70.840	69.980	70.230	65.450	1,330,611
2024-10-17	70.880	71.180	70.350	71.180	66.336	1,604,978
2024-10-16	70.470	70.500	69.730	70.060	65.292	1,184,292
2024-10-15	70.630	70.990	70.250	70.580	65.777	925,619
2024-10-14	69.820	70.490	69.600	70.150	65.376	780,572
2024-10-11	69.500	69.950	69.400	69.680	64.938	653,169
2024-10-10	69.900	70.200	69.370	69.870	65.115	992,667
2024-10-09	69.550	70.310	69.310	69.550	64.817	885,810
2024-10-08	68.450	69.450	68.030	68.950	64.258	1,071,631
2024-10-07	68.200	68.980	67.250	68.860	64.174	673,340
2024-10-04	68.590	68.920	68.010	68.690	64.015	819,955
2024-10-03	69.000	69.320	68.710	69.030	64.332	1,032,642
2024-10-02	70.150	70.260	68.850	68.980	64.286	1,281,456
2024-10-01	70.250	70.590	69.830	70.590	65.786	931,818
2024-09-30	70.540	70.910	69.700	70.430	65.637	2,029,912
2024-09-27	71.380	71.480	70.030	70.680	65.870	964,129
2024-09-26	70.450	71.350	70.210	70.990	66.159	1,202,509
2024-09-25	70.050	70.630	69.670	69.940	65.180	1,165,259
2024-09-24	70.170	70.410	69.030	69.560	64.826	1,221,691
2024-09-23	70.530	70.610	69.660	70.020	65.255	911,039
2024-09-20	70.650	71.220	70.410	71.220	66.373	4,177,476
2024-09-19	71.160	71.160	69.460	70.150	65.376	2,036,691
2024-09-18	70.170	74.100	69.600	70.610	65.805	1,205,800
2024-09-17	70.690	70.740	70.110	70.600	65.795	730,954
2024-09-16	70.550	70.890	70.300	70.580	65.777	947,372
2024-09-13	70.730	71.120	69.680	70.100	65.329	1,006,391
2024-09-12	70.250	70.550	69.640	70.380	65.590	1,136,033
2024-09-11	68.990	69.590	68.730	69.590	64.854	1,372,330
2024-09-10	69.790	69.920	69.005	69.060	64.360	1,329,461
2024-09-09	69.270	69.640	68.970	69.470	64.742	1,354,725
2024-09-06	69.400	70.520	69.010	70.010	65.245	1,735,767
2024-09-05	70.490	70.490	69.210	69.210	64.500	1,733,250
2024-09-04	70.600	71.180	69.750	70.130	65.357	1,503,758
2024-09-03	70.600	71.730	70.590	71.390	66.532	1,540,462

← NewerPage 9 of 22 · 1,265 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.