Get our best money-saving hacks and pro tips now

Wesfarmers Limited (WES.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

50.68

+0.63

(+1.26%)

At close: 04:10PM AEDT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	50.54	50.93	50.28	50.68	50.68	1,803,905
03 Feb 2023	50.54	50.93	50.28	50.68	50.68	1,818,465
02 Feb 2023	50.15	50.55	50.05	50.05	50.05	1,636,210
01 Feb 2023	49.78	50.03	49.46	49.65	49.65	1,511,345
31 Jan 2023	49.80	50.05	49.60	49.65	49.65	1,694,623
30 Jan 2023	49.90	50.07	49.07	49.47	49.47	1,339,888
27 Jan 2023	49.43	49.95	49.38	49.62	49.62	1,535,192
25 Jan 2023	49.12	49.48	48.92	49.34	49.34	1,368,519
24 Jan 2023	49.39	49.43	48.95	49.16	49.16	1,342,703
23 Jan 2023	49.34	49.34	48.76	48.97	48.97	1,298,395
20 Jan 2023	49.02	49.34	48.87	49.34	49.34	2,162,131
19 Jan 2023	49.75	49.90	48.88	49.32	49.32	1,879,876
18 Jan 2023	49.30	49.74	49.27	49.50	49.50	1,247,286
17 Jan 2023	48.72	49.34	48.72	49.11	49.11	2,216,199
16 Jan 2023	48.52	48.98	48.42	48.71	48.71	885,921
13 Jan 2023	48.14	48.36	47.65	48.15	48.15	1,235,976
12 Jan 2023	47.85	48.12	47.58	47.82	47.82	1,201,666
11 Jan 2023	47.31	47.67	46.93	47.40	47.40	1,291,186
10 Jan 2023	47.19	47.31	46.89	46.97	46.97	790,847
09 Jan 2023	47.31	47.69	47.18	47.33	47.33	610,545
06 Jan 2023	46.99	47.22	46.74	47.01	47.01	1,129,379
05 Jan 2023	46.73	47.04	46.52	46.52	46.52	1,440,451
04 Jan 2023	46.10	46.54	45.81	46.43	46.43	1,445,421
03 Jan 2023	46.02	46.37	45.25	45.46	45.46	978,612
30 Dec 2022	45.83	46.33	45.78	45.91	45.91	912,822
29 Dec 2022	45.90	46.08	45.59	45.74	45.74	990,383
28 Dec 2022	46.05	46.36	45.94	46.12	46.12	820,468
23 Dec 2022	46.22	46.41	45.85	46.06	46.06	695,206
22 Dec 2022	45.99	46.46	45.92	46.46	46.46	1,664,904
21 Dec 2022	45.60	46.31	45.60	45.81	45.81	1,606,201
20 Dec 2022	46.65	46.67	45.13	45.34	45.34	2,389,319
19 Dec 2022	47.00	47.54	46.93	46.95	46.95	924,243
16 Dec 2022	47.08	47.51	46.97	46.97	46.97	3,299,615
15 Dec 2022	47.71	48.02	47.55	47.66	47.66	1,910,373
14 Dec 2022	48.25	48.39	47.63	48.19	48.19	1,507,487
13 Dec 2022	47.84	48.18	47.60	48.04	48.04	1,038,370
12 Dec 2022	47.86	47.91	47.51	47.75	47.75	932,257
09 Dec 2022	48.11	48.35	47.51	47.92	47.92	1,166,155
08 Dec 2022	47.83	48.10	47.58	47.99	47.99	1,315,452
07 Dec 2022	48.28	48.45	47.64	47.64	47.64	2,191,845
06 Dec 2022	48.50	48.87	47.89	48.36	48.36	1,577,615
05 Dec 2022	48.40	48.78	48.03	48.59	48.59	1,016,408
02 Dec 2022	48.93	48.99	48.29	48.46	48.46	1,903,982
01 Dec 2022	49.20	49.59	48.78	49.00	49.00	1,248,667
30 Nov 2022	48.36	48.99	48.00	48.57	48.57	6,072,749
29 Nov 2022	48.68	48.75	48.00	48.36	48.36	2,419,157
28 Nov 2022	49.27	49.34	48.47	48.52	48.52	1,736,152
25 Nov 2022	49.23	49.60	49.05	49.16	49.16	1,028,782
24 Nov 2022	49.08	49.29	48.84	48.85	48.85	1,176,202
23 Nov 2022	48.81	49.22	48.48	48.96	48.96	1,462,978
22 Nov 2022	48.04	48.60	48.00	48.18	48.18	1,437,364
21 Nov 2022	47.88	48.08	47.61	47.92	47.92	1,590,956
18 Nov 2022	47.43	47.68	47.20	47.57	47.57	1,920,545
17 Nov 2022	46.74	47.36	46.63	47.23	47.23	2,115,073
16 Nov 2022	46.60	46.75	46.31	46.49	46.49	1,487,559
15 Nov 2022	46.86	47.10	46.50	46.70	46.70	1,424,077
14 Nov 2022	47.80	47.80	46.71	46.82	46.82	1,762,528
11 Nov 2022	47.95	48.36	47.06	47.82	47.82	3,157,419
10 Nov 2022	45.82	46.35	45.65	46.22	46.22	1,387,430
09 Nov 2022	46.71	46.79	46.12	46.24	46.24	1,625,233
08 Nov 2022	46.07	46.50	46.03	46.42	46.42	1,241,887
07 Nov 2022	45.37	45.93	45.26	45.78	45.78	1,264,162
04 Nov 2022	45.00	45.31	44.80	45.23	45.23	1,190,537
03 Nov 2022	45.62	45.75	45.03	45.03	45.03	1,656,201
02 Nov 2022	46.17	47.03	45.96	46.80	46.80	2,571,318
01 Nov 2022	45.54	46.10	45.16	46.09	46.09	1,803,017
31 Oct 2022	44.79	45.46	44.61	45.46	45.46	1,953,922
28 Oct 2022	44.30	44.65	43.78	44.04	44.04	1,636,031
27 Oct 2022	44.63	45.56	44.23	44.54	44.54	1,806,913
26 Oct 2022	44.84	45.11	44.25	44.38	44.38	1,863,663
25 Oct 2022	44.37	44.65	44.25	44.59	44.59	1,189,816
24 Oct 2022	44.20	44.48	43.99	44.18	44.18	1,092,782
21 Oct 2022	44.03	44.13	43.29	43.29	43.29	1,874,592
20 Oct 2022	44.11	44.38	43.62	44.34	44.34	2,379,001
19 Oct 2022	45.18	45.44	44.68	44.68	44.68	1,225,130
18 Oct 2022	44.64	45.15	44.53	44.90	44.90	1,611,962
17 Oct 2022	44.40	44.64	44.07	44.35	44.35	1,551,986
14 Oct 2022	44.52	45.10	44.52	44.87	44.87	1,403,818
13 Oct 2022	44.01	44.51	44.01	44.11	44.11	1,620,845
12 Oct 2022	43.95	44.63	43.93	44.13	44.13	1,513,297
11 Oct 2022	44.34	44.68	43.96	44.02	44.02	1,340,071
10 Oct 2022	43.97	44.40	43.63	44.14	44.14	1,233,168
07 Oct 2022	44.40	44.96	44.33	44.60	44.60	1,444,188
06 Oct 2022	45.27	45.41	44.97	45.04	45.04	1,687,555
05 Oct 2022	44.90	45.69	44.81	45.43	45.43	3,385,851
04 Oct 2022	43.30	44.66	43.26	44.40	44.40	1,851,839
03 Oct 2022	42.89	43.22	42.43	42.80	42.80	994,160
30 Sept 2022	43.40	43.69	42.61	42.72	42.72	2,740,718
29 Sept 2022	43.90	44.42	43.85	44.02	44.02	1,604,715
28 Sept 2022	43.38	43.80	42.97	43.15	43.15	2,398,122
27 Sept 2022	43.83	44.30	43.72	44.03	44.03	2,075,246
26 Sept 2022	42.96	44.30	42.93	44.06	44.06	1,794,980
23 Sept 2022	44.21	44.21	43.12	43.28	43.28	2,100,635
21 Sept 2022	45.77	45.91	45.00	45.17	45.17	1,314,556
20 Sept 2022	45.80	46.11	45.50	46.04	46.04	1,549,190
19 Sept 2022	45.10	45.84	44.97	45.44	45.44	1,636,779
16 Sept 2022	46.01	46.10	44.90	45.02	45.02	4,784,004
15 Sept 2022	46.45	46.66	46.00	46.14	46.14	2,068,950
14 Sept 2022	47.46	47.50	46.31	46.45	46.45	2,257,233
13 Sept 2022	48.05	48.65	47.83	48.51	48.51	1,708,765
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,822.55-81.96(-0.24%)

Get our best money-saving hacks and pro tips now

Wesfarmers Limited (WES.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,822.55
-81.96(-0.24%)