Wesfarmers Limited (WES.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 68.59 | 68.92 | 68.01 | 68.69 | 68.69 | 819,955 |
| 03 Oct 2024 | 69.00 | 69.32 | 68.71 | 69.03 | 69.03 | 1,032,642 |
| 02 Oct 2024 | 70.15 | 70.26 | 68.85 | 68.98 | 68.98 | 1,281,456 |
| 01 Oct 2024 | 70.25 | 70.59 | 69.83 | 70.59 | 70.59 | 931,818 |
| 30 Sept 2024 | 70.54 | 70.91 | 69.70 | 70.43 | 70.43 | 2,029,912 |
| 27 Sept 2024 | 71.38 | 71.48 | 70.03 | 70.68 | 70.68 | 964,129 |
| 26 Sept 2024 | 70.45 | 71.35 | 70.21 | 70.99 | 70.99 | 1,202,509 |
| 25 Sept 2024 | 70.05 | 70.63 | 69.67 | 69.94 | 69.94 | 1,165,259 |
| 24 Sept 2024 | 70.17 | 70.41 | 69.03 | 69.56 | 69.56 | 1,221,691 |
| 23 Sept 2024 | 70.53 | 70.61 | 69.66 | 70.02 | 70.02 | 911,039 |
| 20 Sept 2024 | 70.65 | 71.22 | 70.41 | 71.22 | 71.22 | 4,177,476 |
| 19 Sept 2024 | 71.16 | 71.16 | 69.46 | 70.15 | 70.15 | 2,036,691 |
| 18 Sept 2024 | 70.17 | 74.10 | 69.60 | 70.61 | 70.61 | 1,205,800 |
| 17 Sept 2024 | 70.69 | 70.74 | 70.11 | 70.60 | 70.60 | 730,954 |
| 16 Sept 2024 | 70.55 | 70.89 | 70.30 | 70.58 | 70.58 | 947,372 |
| 13 Sept 2024 | 70.73 | 71.12 | 69.68 | 70.10 | 70.10 | 1,006,391 |
| 12 Sept 2024 | 70.25 | 70.55 | 69.64 | 70.38 | 70.38 | 1,136,033 |
| 11 Sept 2024 | 68.99 | 69.59 | 68.73 | 69.59 | 69.59 | 1,372,330 |
| 10 Sept 2024 | 69.79 | 69.92 | 69.00 | 69.06 | 69.06 | 1,329,461 |
| 09 Sept 2024 | 69.27 | 69.64 | 68.97 | 69.47 | 69.47 | 1,354,725 |
| 06 Sept 2024 | 69.40 | 70.52 | 69.01 | 70.01 | 70.01 | 1,735,767 |
| 05 Sept 2024 | 70.49 | 70.49 | 69.21 | 69.21 | 69.21 | 1,733,250 |
| 04 Sept 2024 | 70.60 | 71.18 | 69.75 | 70.13 | 70.13 | 1,503,758 |
| 03 Sept 2024 | 70.60 | 71.73 | 70.59 | 71.39 | 71.39 | 1,540,462 |
| 03 Sept 2024 | 1.07 Dividend | |||||
| 02 Sept 2024 | 71.70 | 72.69 | 71.00 | 72.42 | 71.35 | 1,601,296 |
| 30 Aug 2024 | 73.89 | 74.38 | 71.78 | 72.60 | 71.53 | 4,195,963 |
| 29 Aug 2024 | 74.07 | 76.39 | 73.31 | 74.06 | 72.97 | 2,654,203 |
| 28 Aug 2024 | 76.42 | 77.20 | 76.02 | 77.20 | 76.06 | 1,722,855 |
| 27 Aug 2024 | 76.76 | 77.08 | 76.20 | 76.70 | 75.57 | 871,115 |
| 26 Aug 2024 | 76.25 | 77.17 | 75.95 | 76.99 | 75.85 | 1,017,383 |
| 23 Aug 2024 | 74.98 | 76.16 | 74.67 | 76.16 | 75.03 | 873,964 |
| 22 Aug 2024 | 74.80 | 75.21 | 74.36 | 75.21 | 74.10 | 863,522 |
| 21 Aug 2024 | 74.36 | 74.81 | 73.75 | 74.81 | 73.70 | 969,534 |
| 20 Aug 2024 | 74.50 | 74.62 | 74.09 | 74.45 | 73.35 | 738,183 |
| 19 Aug 2024 | 74.50 | 74.75 | 73.53 | 74.18 | 73.08 | 1,012,232 |
| 16 Aug 2024 | 75.80 | 76.05 | 74.42 | 74.63 | 73.53 | 2,243,449 |
| 15 Aug 2024 | 73.62 | 74.93 | 73.61 | 74.79 | 73.68 | 1,528,469 |
| 14 Aug 2024 | 73.18 | 73.69 | 73.06 | 73.41 | 72.33 | 983,482 |
| 13 Aug 2024 | 72.59 | 73.07 | 72.42 | 72.85 | 71.77 | 1,060,601 |
| 12 Aug 2024 | 71.77 | 72.23 | 71.58 | 72.10 | 71.03 | 898,299 |
| 09 Aug 2024 | 71.29 | 72.03 | 70.67 | 71.00 | 69.95 | 869,480 |
| 08 Aug 2024 | 70.99 | 71.44 | 70.54 | 71.44 | 70.38 | 1,131,089 |
| 07 Aug 2024 | 70.45 | 71.26 | 69.81 | 71.23 | 70.18 | 1,119,109 |
| 06 Aug 2024 | 69.10 | 71.09 | 69.07 | 70.73 | 69.68 | 1,578,117 |
| 05 Aug 2024 | 70.06 | 70.40 | 68.81 | 69.16 | 68.14 | 1,717,129 |
| 02 Aug 2024 | 72.34 | 72.88 | 71.25 | 71.60 | 70.54 | 1,551,543 |
| 01 Aug 2024 | 74.00 | 74.04 | 73.47 | 73.72 | 72.63 | 871,690 |
| 31 July 2024 | 72.00 | 73.65 | 71.85 | 73.65 | 72.56 | 1,914,025 |
| 30 July 2024 | 70.95 | 71.67 | 70.51 | 71.64 | 70.58 | 946,508 |
| 29 July 2024 | 71.33 | 71.67 | 71.12 | 71.38 | 70.33 | 833,152 |
| 26 July 2024 | 70.63 | 71.17 | 70.49 | 70.92 | 69.87 | 974,397 |
| 25 July 2024 | 71.20 | 71.40 | 70.03 | 70.20 | 69.16 | 1,769,572 |
| 24 July 2024 | 71.90 | 72.78 | 71.65 | 72.30 | 71.23 | 1,176,004 |
| 23 July 2024 | 71.45 | 72.19 | 71.36 | 72.19 | 71.12 | 1,295,966 |
| 22 July 2024 | 69.91 | 70.89 | 69.74 | 70.87 | 69.82 | 744,053 |
| 19 July 2024 | 70.00 | 70.50 | 69.47 | 70.33 | 69.29 | 2,002,710 |
| 18 July 2024 | 70.52 | 71.04 | 69.97 | 70.86 | 69.81 | 1,442,793 |
| 17 July 2024 | 70.68 | 70.99 | 70.05 | 70.46 | 69.42 | 1,357,382 |
| 16 July 2024 | 70.17 | 70.44 | 69.68 | 70.04 | 69.01 | 1,322,187 |
| 15 July 2024 | 68.99 | 70.40 | 68.84 | 70.00 | 68.97 | 1,671,121 |
| 12 July 2024 | 67.60 | 68.88 | 67.51 | 68.57 | 67.56 | 1,572,903 |
| 11 July 2024 | 66.85 | 67.28 | 66.70 | 67.28 | 66.29 | 1,226,734 |
| 10 July 2024 | 66.16 | 66.45 | 65.30 | 66.45 | 65.47 | 1,090,187 |
| 09 July 2024 | 66.69 | 66.93 | 66.40 | 66.55 | 65.57 | 1,587,064 |
| 08 July 2024 | 65.25 | 66.20 | 65.21 | 66.16 | 65.18 | 1,383,324 |
| 05 July 2024 | 65.08 | 65.34 | 64.78 | 65.34 | 64.37 | 846,504 |
| 04 July 2024 | 65.18 | 65.42 | 64.70 | 65.28 | 64.32 | 1,701,505 |
| 03 July 2024 | 64.37 | 64.60 | 63.97 | 64.50 | 63.55 | 1,381,375 |
| 02 July 2024 | 64.85 | 65.16 | 64.19 | 64.44 | 63.49 | 1,351,876 |
| 01 July 2024 | 64.51 | 65.16 | 64.26 | 65.16 | 64.20 | 1,201,334 |
| 28 June 2024 | 65.58 | 65.78 | 64.94 | 65.18 | 64.22 | 1,382,863 |
| 27 June 2024 | 64.00 | 65.12 | 63.52 | 65.12 | 64.16 | 1,908,270 |
| 26 June 2024 | 65.62 | 65.84 | 64.27 | 64.73 | 63.77 | 1,989,885 |
| 25 June 2024 | 66.16 | 66.37 | 65.47 | 66.15 | 65.17 | 1,745,745 |
| 24 June 2024 | 66.20 | 66.50 | 64.06 | 65.30 | 64.34 | 2,836,809 |
| 21 June 2024 | 67.67 | 68.18 | 66.85 | 66.85 | 65.86 | 5,278,331 |
| 20 June 2024 | 67.11 | 68.06 | 67.11 | 67.52 | 66.52 | 2,946,256 |
| 19 June 2024 | 67.82 | 67.91 | 67.18 | 67.81 | 66.81 | 1,173,446 |
| 18 June 2024 | 68.01 | 68.24 | 67.51 | 67.67 | 66.67 | 1,365,197 |
| 17 June 2024 | 67.27 | 67.56 | 66.93 | 67.27 | 66.28 | 1,077,308 |
| 14 June 2024 | 67.56 | 67.90 | 67.08 | 67.40 | 66.40 | 840,489 |
| 13 June 2024 | 67.61 | 67.91 | 67.43 | 67.44 | 66.44 | 1,373,868 |
| 12 June 2024 | 67.47 | 67.49 | 66.18 | 66.62 | 65.64 | 1,483,959 |
| 11 June 2024 | 66.90 | 67.52 | 66.69 | 67.49 | 66.49 | 1,674,918 |
| 07 June 2024 | 66.48 | 67.30 | 66.41 | 67.14 | 66.15 | 1,501,112 |
| 06 June 2024 | 66.01 | 66.70 | 65.89 | 66.27 | 65.29 | 1,591,944 |
| 05 June 2024 | 65.33 | 65.61 | 65.03 | 65.61 | 64.64 | 1,950,527 |
| 04 June 2024 | 65.59 | 65.84 | 65.34 | 65.41 | 64.44 | 931,341 |
| 03 June 2024 | 65.40 | 65.45 | 64.92 | 65.38 | 64.41 | 1,131,401 |
| 31 May 2024 | 64.65 | 64.95 | 64.20 | 64.89 | 63.93 | 4,665,235 |
| 30 May 2024 | 63.14 | 64.29 | 63.06 | 64.15 | 63.20 | 1,495,064 |
| 29 May 2024 | 63.83 | 64.00 | 63.29 | 63.62 | 62.68 | 1,722,946 |
| 28 May 2024 | 64.60 | 64.68 | 63.83 | 64.33 | 63.38 | 1,407,613 |
| 27 May 2024 | 64.12 | 64.72 | 63.93 | 64.61 | 63.66 | 1,287,402 |
| 24 May 2024 | 64.80 | 64.89 | 63.62 | 63.82 | 62.88 | 2,292,304 |
| 23 May 2024 | 67.00 | 67.10 | 66.00 | 66.31 | 65.33 | 1,591,981 |
| 22 May 2024 | 68.31 | 68.46 | 66.91 | 67.13 | 66.14 | 1,486,738 |
| 21 May 2024 | 68.00 | 68.60 | 67.96 | 68.36 | 67.35 | 1,171,017 |
| 20 May 2024 | 68.15 | 68.43 | 67.84 | 68.10 | 67.09 | 881,134 |
| *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.