Wesfarmers Limited (WES.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 65.40 | 65.98 | 65.30 | 65.50 | 65.50 | 1,271,248 |
| 23 Apr 2024 | 65.89 | 66.11 | 64.86 | 65.26 | 65.26 | 1,333,871 |
| 22 Apr 2024 | 65.90 | 66.24 | 65.35 | 65.63 | 65.63 | 1,044,110 |
| 19 Apr 2024 | 65.06 | 65.29 | 63.81 | 65.25 | 65.25 | 2,757,460 |
| 18 Apr 2024 | 65.33 | 65.98 | 65.31 | 65.74 | 65.74 | 1,347,424 |
| 17 Apr 2024 | 65.01 | 65.85 | 64.85 | 65.57 | 65.57 | 1,030,254 |
| 16 Apr 2024 | 65.92 | 66.12 | 64.73 | 65.14 | 65.14 | 1,899,752 |
| 15 Apr 2024 | 66.00 | 66.65 | 65.91 | 66.65 | 66.65 | 1,541,485 |
| 12 Apr 2024 | 66.66 | 67.07 | 66.51 | 66.70 | 66.70 | 1,045,662 |
| 11 Apr 2024 | 67.10 | 67.38 | 66.88 | 67.17 | 67.17 | 1,272,368 |
| 10 Apr 2024 | 67.62 | 68.08 | 67.40 | 67.90 | 67.90 | 1,144,577 |
| 09 Apr 2024 | 66.89 | 67.42 | 66.65 | 67.22 | 67.22 | 774,292 |
| 08 Apr 2024 | 66.59 | 67.25 | 66.38 | 66.95 | 66.95 | 851,816 |
| 05 Apr 2024 | 66.12 | 66.62 | 65.73 | 66.62 | 66.62 | 816,490 |
| 04 Apr 2024 | 66.85 | 66.98 | 66.37 | 66.63 | 66.63 | 764,716 |
| 03 Apr 2024 | 67.40 | 67.99 | 66.16 | 66.50 | 66.50 | 1,482,619 |
| 02 Apr 2024 | 67.75 | 68.55 | 67.35 | 67.70 | 67.70 | 1,484,831 |
| 28 Mar 2024 | 68.00 | 68.40 | 67.66 | 68.40 | 68.40 | 1,675,510 |
| 27 Mar 2024 | 67.25 | 67.58 | 67.00 | 67.58 | 67.58 | 879,406 |
| 26 Mar 2024 | 67.17 | 67.34 | 66.85 | 67.13 | 67.13 | 802,302 |
| 25 Mar 2024 | 67.46 | 68.04 | 67.29 | 67.42 | 67.42 | 700,771 |
| 22 Mar 2024 | 67.00 | 67.24 | 66.59 | 67.24 | 67.24 | 2,421,657 |
| 21 Mar 2024 | 66.37 | 67.25 | 66.01 | 67.04 | 67.04 | 2,120,723 |
| 20 Mar 2024 | 66.33 | 66.52 | 65.95 | 66.16 | 66.16 | 1,381,119 |
| 19 Mar 2024 | 66.22 | 66.60 | 65.64 | 66.06 | 66.06 | 1,080,785 |
| 18 Mar 2024 | 66.63 | 67.02 | 66.30 | 66.51 | 66.51 | 1,143,255 |
| 15 Mar 2024 | 66.64 | 67.12 | 65.60 | 67.12 | 67.12 | 3,778,319 |
| 14 Mar 2024 | 67.67 | 68.41 | 67.08 | 67.32 | 67.32 | 1,841,345 |
| 13 Mar 2024 | 66.83 | 67.50 | 66.68 | 67.50 | 67.50 | 1,248,140 |
| 12 Mar 2024 | 65.99 | 66.48 | 65.86 | 66.48 | 66.48 | 1,601,589 |
| 11 Mar 2024 | 66.31 | 66.75 | 65.75 | 66.07 | 66.07 | 997,226 |
| 08 Mar 2024 | 66.51 | 67.30 | 66.10 | 67.05 | 67.05 | 1,601,394 |
| 07 Mar 2024 | 66.00 | 66.51 | 65.66 | 66.51 | 66.51 | 1,615,837 |
| 06 Mar 2024 | 65.00 | 65.54 | 64.59 | 65.54 | 65.54 | 1,538,023 |
| 05 Mar 2024 | 66.03 | 66.16 | 65.08 | 65.08 | 65.08 | 2,228,109 |
| 04 Mar 2024 | 66.50 | 66.76 | 65.65 | 66.27 | 66.27 | 1,404,320 |
| 01 Mar 2024 | 66.48 | 67.13 | 66.10 | 66.39 | 66.39 | 1,362,807 |
| 29 Feb 2024 | 65.75 | 66.70 | 65.66 | 66.64 | 66.64 | 3,775,578 |
| 28 Feb 2024 | 66.75 | 66.81 | 65.58 | 65.94 | 65.94 | 1,865,822 |
| 27 Feb 2024 | 66.14 | 67.39 | 65.88 | 66.59 | 66.59 | 2,631,294 |
| 26 Feb 2024 | 65.35 | 66.15 | 65.00 | 66.15 | 66.15 | 2,087,344 |
| 23 Feb 2024 | 64.25 | 64.98 | 64.08 | 64.98 | 64.98 | 1,792,983 |
| 22 Feb 2024 | 63.68 | 64.18 | 63.21 | 63.65 | 63.65 | 1,649,179 |
| 21 Feb 2024 | 63.59 | 63.95 | 63.18 | 63.82 | 63.82 | 2,172,256 |
| 20 Feb 2024 | 63.07 | 63.31 | 62.63 | 63.01 | 63.01 | 1,981,112 |
| 20 Feb 2024 | 0.91 Dividend | |||||
| 19 Feb 2024 | 62.69 | 63.99 | 62.10 | 63.99 | 63.08 | 1,835,581 |
| 16 Feb 2024 | 62.38 | 63.00 | 61.95 | 62.95 | 62.05 | 4,507,369 |
| 15 Feb 2024 | 60.00 | 62.11 | 59.96 | 61.91 | 61.03 | 3,149,092 |
| 14 Feb 2024 | 58.19 | 59.10 | 57.64 | 58.94 | 58.10 | 1,934,457 |
| 13 Feb 2024 | 58.60 | 58.60 | 58.06 | 58.28 | 57.45 | 924,843 |
| 12 Feb 2024 | 58.13 | 58.75 | 58.00 | 58.18 | 57.35 | 744,538 |
| 09 Feb 2024 | 57.73 | 58.33 | 57.64 | 58.11 | 57.28 | 1,297,852 |
| 08 Feb 2024 | 57.69 | 58.08 | 57.56 | 57.80 | 56.98 | 801,823 |
| 07 Feb 2024 | 57.69 | 57.81 | 56.90 | 57.55 | 56.73 | 1,822,920 |
| 06 Feb 2024 | 57.99 | 58.23 | 57.55 | 58.07 | 57.24 | 1,361,832 |
| 05 Feb 2024 | 58.34 | 58.45 | 57.77 | 58.22 | 57.39 | 1,649,914 |
| 02 Feb 2024 | 58.50 | 59.11 | 58.35 | 58.86 | 58.02 | 1,700,540 |
| 01 Feb 2024 | 57.92 | 58.06 | 57.63 | 58.02 | 57.19 | 1,182,032 |
| 31 Jan 2024 | 58.11 | 58.24 | 57.36 | 58.17 | 57.34 | 2,669,475 |
| 30 Jan 2024 | 58.27 | 58.32 | 57.72 | 57.91 | 57.09 | 1,860,202 |
| 29 Jan 2024 | 58.00 | 58.13 | 57.47 | 57.89 | 57.07 | 1,430,680 |
| 25 Jan 2024 | 58.03 | 58.70 | 57.45 | 58.45 | 57.62 | 2,040,139 |
| 24 Jan 2024 | 57.87 | 57.95 | 57.31 | 57.50 | 56.68 | 1,299,810 |
| 23 Jan 2024 | 58.31 | 58.39 | 57.95 | 57.95 | 57.13 | 1,324,253 |
| 22 Jan 2024 | 57.41 | 58.28 | 57.32 | 58.10 | 57.27 | 1,310,907 |
| 19 Jan 2024 | 57.78 | 57.90 | 56.86 | 57.16 | 56.35 | 2,478,035 |
| 18 Jan 2024 | 56.95 | 57.11 | 56.70 | 57.11 | 56.30 | 1,808,529 |
| 17 Jan 2024 | 57.28 | 57.36 | 56.94 | 57.05 | 56.24 | 1,241,329 |
| 16 Jan 2024 | 57.36 | 57.48 | 56.70 | 56.98 | 56.17 | 1,181,198 |
| 15 Jan 2024 | 57.56 | 57.79 | 57.43 | 57.54 | 56.72 | 198,598 |
| 12 Jan 2024 | 57.27 | 57.75 | 57.07 | 57.46 | 56.64 | 1,246,044 |
| 11 Jan 2024 | 57.44 | 57.75 | 57.26 | 57.30 | 56.49 | 1,354,968 |
| 10 Jan 2024 | 57.10 | 57.33 | 56.85 | 57.00 | 56.19 | 960,166 |
| 09 Jan 2024 | 56.94 | 57.27 | 56.87 | 56.87 | 56.06 | 1,180,805 |
| 08 Jan 2024 | 56.63 | 56.85 | 56.31 | 56.41 | 55.61 | 658,545 |
| 05 Jan 2024 | 56.78 | 56.96 | 56.46 | 56.74 | 55.93 | 943,754 |
| 04 Jan 2024 | 56.90 | 56.90 | 56.48 | 56.78 | 55.97 | 883,741 |
| 03 Jan 2024 | 56.99 | 57.20 | 56.84 | 56.95 | 56.14 | 801,628 |
| 02 Jan 2024 | 57.00 | 57.70 | 56.88 | 57.51 | 56.69 | 902,126 |
| 29 Dec 2023 | 56.89 | 57.04 | 56.60 | 57.04 | 56.23 | 944,328 |
| 28 Dec 2023 | 56.80 | 57.19 | 56.54 | 57.12 | 56.31 | 1,017,529 |
| 27 Dec 2023 | 56.55 | 56.74 | 56.16 | 56.40 | 55.60 | 795,756 |
| 22 Dec 2023 | 55.70 | 55.92 | 55.53 | 55.80 | 55.01 | 1,577,524 |
| 21 Dec 2023 | 55.90 | 56.34 | 55.67 | 55.94 | 55.14 | 1,984,431 |
| 20 Dec 2023 | 55.89 | 56.46 | 55.74 | 56.11 | 55.31 | 1,953,832 |
| 19 Dec 2023 | 55.07 | 55.61 | 54.85 | 55.53 | 54.74 | 1,393,194 |
| 18 Dec 2023 | 54.65 | 55.48 | 54.60 | 54.83 | 54.05 | 1,365,498 |
| 15 Dec 2023 | 54.04 | 55.09 | 54.01 | 55.09 | 54.31 | 5,218,010 |
| 14 Dec 2023 | 54.66 | 54.85 | 53.75 | 54.57 | 53.79 | 2,216,359 |
| 13 Dec 2023 | 54.07 | 54.82 | 54.05 | 54.38 | 53.61 | 1,112,564 |
| 12 Dec 2023 | 54.40 | 54.57 | 54.11 | 54.33 | 53.56 | 1,219,729 |
| 11 Dec 2023 | 53.81 | 54.42 | 53.81 | 54.30 | 53.53 | 1,056,632 |
| 08 Dec 2023 | 52.72 | 53.70 | 52.60 | 53.70 | 52.94 | 863,490 |
| 07 Dec 2023 | 53.19 | 53.64 | 53.12 | 53.28 | 52.52 | 1,063,358 |
| 06 Dec 2023 | 52.38 | 53.57 | 52.28 | 53.30 | 52.54 | 2,449,471 |
| 05 Dec 2023 | 52.49 | 52.62 | 52.06 | 52.42 | 51.67 | 937,023 |
| 04 Dec 2023 | 52.21 | 52.86 | 52.21 | 52.74 | 51.99 | 1,418,724 |
| 01 Dec 2023 | 52.16 | 52.40 | 52.03 | 52.21 | 51.47 | 1,062,822 |
| 30 Nov 2023 | 52.99 | 53.00 | 52.16 | 52.66 | 51.91 | 5,705,965 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.