Wesfarmers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	78.890	79.500	78.580	79.310	79.310	2,190,977
2026-10-15	78.000	78.920	77.120	78.500	78.500	3,115,192
2026-10-14	77.640	78.580	76.850	78.260	78.260	1,751,586
2026-10-13	77.400	78.050	77.060	77.760	77.760	1,272,859
2026-10-12	77.390	77.750	76.910	77.380	77.380	1,417,483
2026-10-09	76.310	77.350	76.300	77.350	77.350	1,491,346
2026-10-08	76.300	76.900	75.825	76.040	76.040	1,450,806
2026-10-07	75.930	77.160	75.890	76.300	76.300	1,680,028
2026-10-06	75.600	76.230	75.320	75.860	75.860	2,471,897
2026-10-05	76.290	76.490	75.400	75.470	75.470	1,184,574
2026-10-02	76.000	76.410	75.580	76.220	76.220	1,834,916
2026-10-01	76.420	76.540	75.570	75.730	75.730	3,084,708
2026-09-30	74.880	77.510	74.460	76.610	76.610	3,521,646
2026-09-29	73.900	74.550	73.390	74.350	74.350	1,467,589
2026-09-28	73.900	73.900	73.080	73.590	73.590	1,128,102
2026-09-25	73.350	74.380	73.260	73.610	73.610	1,049,968
2026-09-24	72.150	73.910	72.080	73.870	73.870	1,451,457
2026-09-23	73.390	74.040	73.190	73.790	73.790	1,631,554
2026-09-22	72.820	73.360	72.660	73.320	73.320	1,291,570
2026-09-21	72.810	73.140	72.390	72.740	72.740	1,178,710
2026-09-18	72.970	73.495	72.760	73.030	73.030	3,691,930
2026-09-17	74.180	74.180	72.340	72.860	72.860	2,532,274
2026-09-16	72.710	73.220	72.290	72.290	72.290	1,567,792
2026-09-15	72.750	73.150	71.875	72.830	72.830	2,609,929
2026-09-14	72.910	73.550	72.430	72.570	72.570	1,753,826
2026-09-11	73.320	74.320	72.820	72.820	72.820	2,076,308
2026-09-10	73.600	73.800	72.695	73.520	73.520	2,876,372
2026-09-09	75.220	75.730	74.030	74.160	74.160	1,946,086
2026-09-08	77.250	77.260	75.195	75.220	75.220	1,676,833
2026-09-07	78.860	78.870	77.270	77.300	77.300	1,354,087
2026-09-04	77.200	78.040	76.680	77.730	77.730	1,791,015
2026-09-03	76.530	76.910	75.770	76.910	76.910	2,004,152
2026-09-02	77.080	77.860	76.880	77.160	77.160	2,128,717
2026-09-01	77.750	77.900	76.110	77.080	77.080	1,759,763
2026-08-31	80.000	80.910	79.240	79.440	78.240	3,009,624
2026-08-28	79.910	80.360	78.240	79.790	78.585	2,405,351
2026-08-27	83.000	83.890	78.755	79.460	78.260	2,396,640
2026-08-26	82.500	83.775	82.200	83.270	82.012	1,443,586
2026-08-25	82.300	82.690	81.900	82.690	81.441	1,171,408
2026-08-24	81.800	82.730	81.260	82.350	81.106	1,044,897
2026-08-21	83.600	84.010	81.810	82.370	81.126	2,230,360
2026-08-20	84.300	84.740	83.850	84.340	83.066	1,652,154
2026-08-19	84.400	84.800	83.190	84.260	82.987	1,313,429
2026-08-18	83.900	84.480	83.480	84.220	82.948	1,150,043
2026-08-17	87.300	87.480	84.840	84.840	83.558	2,336,640
2026-08-14	88.290	88.930	88.210	88.700	87.360	1,140,102
2026-08-13	88.990	89.030	87.620	88.480	87.143	1,134,190
2026-08-12	88.600	89.360	88.470	89.320	87.971	1,255,433
2026-08-11	89.860	90.090	89.080	89.420	88.069	1,176,201
2026-08-10	89.430	89.980	88.920	89.540	88.187	1,030,338
2026-08-07	90.480	91.140	89.870	90.100	88.739	1,503,056
2026-08-06	90.270	91.880	90.220	91.000	89.625	1,298,561
2026-08-05	90.500	91.670	90.410	91.280	89.901	1,343,199
2026-08-04	89.590	91.095	89.000	90.990	89.616	1,438,233
2026-08-03	89.000	90.660	88.785	90.660	89.291	1,142,027
2026-07-31	89.120	89.360	88.570	89.360	88.010	1,641,269
2026-07-30	89.990	90.270	88.410	89.220	87.872	1,047,301
2026-07-29	90.500	91.700	90.010	90.610	89.241	1,453,490
2026-07-28	87.530	89.220	87.470	89.220	87.872	895,702
2026-07-27	87.200	87.700	86.010	87.400	86.080	1,182,586

Page 1 of 3 · 129 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.