News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Wesfarmers Limited (WES.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

46.73

+0.75

(+1.63%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	46.76	46.87	46.40	46.73	46.73	1,266,486
26 May 2022	47.11	47.15	45.98	45.98	45.98	1,483,238
25 May 2022	46.25	46.97	46.07	46.83	46.83	1,594,464
24 May 2022	46.35	46.70	46.15	46.31	46.31	1,740,274
23 May 2022	47.17	47.25	46.18	46.18	46.18	1,675,803
20 May 2022	46.03	47.13	45.92	46.75	46.75	3,209,634
19 May 2022	48.20	48.50	45.89	45.89	45.89	6,784,735
18 May 2022	49.80	49.88	49.51	49.79	49.79	1,509,986
17 May 2022	49.40	49.77	49.30	49.57	49.57	1,296,322
16 May 2022	49.95	50.08	49.36	49.66	49.66	1,422,746
13 May 2022	49.66	50.35	49.30	49.97	49.97	2,496,980
12 May 2022	49.03	49.30	48.72	48.77	48.77	1,632,205
11 May 2022	49.07	49.40	48.81	49.33	49.33	1,422,595
10 May 2022	49.05	49.18	48.26	48.92	48.92	2,344,974
09 May 2022	49.22	49.41	48.77	49.06	49.06	1,544,574
06 May 2022	49.04	49.86	48.97	49.60	49.60	2,347,348
05 May 2022	49.17	49.77	49.00	49.46	49.46	3,027,706
04 May 2022	49.29	49.40	48.84	48.96	48.96	1,483,057
03 May 2022	48.75	49.74	48.74	49.10	49.10	1,730,049
02 May 2022	49.25	49.25	48.60	48.91	48.91	1,136,132
29 Apr 2022	48.93	49.41	48.78	49.41	49.41	2,156,551
28 Apr 2022	48.45	48.78	48.37	48.70	48.70	1,365,586
27 Apr 2022	48.80	48.86	48.25	48.36	48.36	1,435,655
26 Apr 2022	49.05	49.48	48.82	49.02	49.02	2,274,432
22 Apr 2022	49.42	49.47	48.83	49.30	49.30	2,761,267
21 Apr 2022	49.82	49.84	48.92	49.35	49.35	1,901,182
20 Apr 2022	49.10	49.89	49.02	49.33	49.33	2,340,692
19 Apr 2022	48.41	49.06	48.34	48.51	48.51	1,982,451
14 Apr 2022	48.20	48.53	48.06	48.33	48.33	2,183,500
13 Apr 2022	48.00	48.58	47.92	48.38	48.38	2,136,455
12 Apr 2022	48.31	48.42	47.78	47.96	47.96	2,220,880
11 Apr 2022	48.99	48.99	48.27	48.45	48.45	2,061,390
08 Apr 2022	49.12	49.19	48.76	49.02	49.02	1,831,832
07 Apr 2022	49.40	49.83	48.72	48.90	48.90	3,948,956
06 Apr 2022	49.26	49.66	48.90	49.39	49.39	3,178,233
05 Apr 2022	49.94	50.58	49.31	49.66	49.66	2,553,386
04 Apr 2022	49.66	49.78	49.40	49.40	49.40	1,437,016
01 Apr 2022	50.00	50.06	49.27	49.59	49.59	1,900,668
31 Mar 2022	51.39	51.39	50.41	50.41	50.41	2,744,954
30 Mar 2022	51.35	51.66	51.01	51.17	51.17	1,735,528
29 Mar 2022	49.95	50.94	49.79	50.65	50.65	1,477,954
28 Mar 2022	50.00	50.30	49.70	49.74	49.74	1,197,785
25 Mar 2022	50.37	50.75	50.35	50.37	50.37	1,473,468
24 Mar 2022	50.54	50.75	50.25	50.34	50.34	1,348,681
23 Mar 2022	50.86	50.95	50.02	50.53	50.53	1,426,802
22 Mar 2022	50.88	51.16	50.40	50.40	50.40	1,366,871
21 Mar 2022	50.79	51.33	50.61	50.68	50.68	1,157,993
18 Mar 2022	50.38	50.50	50.06	50.33	50.33	4,131,594
17 Mar 2022	50.48	51.25	50.48	50.64	50.64	2,615,734
16 Mar 2022	50.61	50.61	49.57	50.48	50.48	1,743,562
15 Mar 2022	49.89	50.05	49.39	49.72	49.72	1,796,809
14 Mar 2022	49.60	49.77	49.13	49.72	49.72	1,775,212
11 Mar 2022	50.19	50.19	48.93	49.18	49.18	3,100,139
10 Mar 2022	49.20	50.80	49.20	50.11	50.11	2,507,080
09 Mar 2022	48.70	49.50	48.54	48.89	48.89	1,798,684
08 Mar 2022	47.80	48.72	47.80	48.40	48.40	2,273,788
07 Mar 2022	48.97	48.97	47.72	48.08	48.08	1,997,817
04 Mar 2022	48.63	48.94	48.41	48.75	48.75	2,212,665
03 Mar 2022	49.00	49.89	48.62	49.00	49.00	3,168,262
02 Mar 2022	48.16	48.90	47.65	48.76	48.76	2,466,450
01 Mar 2022	48.60	49.09	48.42	48.61	48.61	1,785,880
28 Feb 2022	48.01	48.89	47.92	48.19	48.19	3,145,112
25 Feb 2022	48.54	48.65	47.74	47.90	47.90	2,278,702
24 Feb 2022	48.16	48.56	47.44	47.75	47.75	3,056,452
23 Feb 2022	48.00	48.85	47.90	48.84	48.84	2,360,315
22 Feb 2022	48.71	49.14	48.14	48.40	48.40	3,251,832
22 Feb 2022	0.8 Dividend
21 Feb 2022	50.16	50.81	49.75	50.25	49.45	2,267,995
18 Feb 2022	51.15	51.38	50.16	50.41	49.61	4,136,517
17 Feb 2022	53.01	53.14	50.81	50.81	50.00	6,089,741
16 Feb 2022	55.00	55.19	54.06	54.92	54.05	1,928,123
15 Feb 2022	53.84	54.93	53.48	54.59	53.72	2,217,482
14 Feb 2022	52.98	54.01	52.55	53.87	53.01	1,625,304
11 Feb 2022	52.81	53.11	52.36	52.80	51.96	1,800,168
10 Feb 2022	53.07	53.80	53.01	53.39	52.54	1,534,033
09 Feb 2022	52.48	53.45	52.33	53.42	52.57	1,933,844
08 Feb 2022	52.35	53.20	52.06	52.48	51.64	1,666,987
07 Feb 2022	53.24	53.46	52.92	53.00	52.16	1,593,476
04 Feb 2022	53.78	54.03	52.88	53.72	52.86	1,960,929
03 Feb 2022	53.43	53.71	52.83	53.55	52.70	1,571,910
02 Feb 2022	53.05	53.99	52.75	53.64	52.79	1,422,900
01 Feb 2022	53.02	53.22	52.54	52.80	51.96	1,708,250
31 Jan 2022	53.20	53.30	52.37	52.71	51.87	2,282,944
28 Jan 2022	51.15	53.21	50.88	52.74	51.90	8,752,267
27 Jan 2022	52.08	52.45	49.84	50.61	49.80	4,347,271
25 Jan 2022	53.99	54.28	51.83	52.55	51.71	3,337,093
24 Jan 2022	53.44	53.57	52.94	53.00	52.16	1,488,151
21 Jan 2022	54.09	54.28	53.01	53.07	52.23	3,382,964
20 Jan 2022	54.02	54.47	53.77	54.30	53.44	1,872,876
19 Jan 2022	54.60	55.44	54.36	54.61	53.74	2,149,160
18 Jan 2022	55.99	56.31	55.18	55.18	54.30	1,724,823
17 Jan 2022	54.95	55.62	54.54	55.38	54.50	2,129,298
14 Jan 2022	55.12	55.41	54.00	54.00	53.14	1,973,997
13 Jan 2022	56.35	56.59	55.13	55.13	54.25	2,088,259
12 Jan 2022	56.58	56.89	56.26	56.69	55.79	1,663,132
11 Jan 2022	56.55	56.89	55.93	56.35	55.45	2,306,683
10 Jan 2022	58.00	58.10	56.89	57.12	56.21	1,709,511
07 Jan 2022	59.30	59.37	58.23	58.46	57.53	1,154,020
06 Jan 2022	58.65	59.24	57.50	58.08	57.16	1,973,222
05 Jan 2022	60.29	60.32	59.70	59.80	58.85	1,061,301
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,476.53-127.52(-0.31%)

News that makes you smarter and richer... For free.

Wesfarmers Limited (WES.AX)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,476.53
-127.52(-0.31%)