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

59.14

+0.27

(+0.46%)

At close: 04:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	59.20	59.42	58.75	59.14	59.14	1,510,927
06 Dec 2021	58.34	59.15	58.09	58.87	58.87	1,953,860
03 Dec 2021	58.10	58.11	57.21	57.66	57.66	1,994,531
02 Dec 2021	56.83	58.09	56.52	57.82	57.82	1,954,924
01 Dec 2021	57.35	57.66	56.94	57.04	57.04	2,129,634
30 Nov 2021	58.51	58.93	56.86	56.86	56.86	5,242,012
29 Nov 2021	58.72	58.99	58.19	58.21	58.21	1,706,879
26 Nov 2021	59.40	59.78	58.37	58.58	58.58	1,305,907
25 Nov 2021	59.30	59.40	58.95	59.40	59.40	939,083
24 Nov 2021	58.90	59.28	58.68	59.15	59.15	1,201,979
23 Nov 2021	58.95	59.43	58.78	59.17	59.17	1,168,418
22 Nov 2021	59.00	59.37	58.69	58.88	58.88	846,526
19 Nov 2021	59.40	59.56	59.04	59.21	59.21	2,541,407
18 Nov 2021	58.92	59.18	58.25	59.11	59.11	2,353,053
18 Nov 2021	2 Dividend
17 Nov 2021	60.22	61.33	60.07	60.43	58.43	1,758,755
16 Nov 2021	60.27	60.27	59.47	59.91	57.93	1,586,850
15 Nov 2021	59.43	60.34	59.43	60.28	58.28	1,228,873
12 Nov 2021	59.78	60.06	59.32	59.42	57.45	1,386,524
11 Nov 2021	59.52	59.90	58.62	59.00	57.05	1,473,206
10 Nov 2021	60.38	60.43	59.80	59.84	57.86	1,167,614
09 Nov 2021	59.71	60.39	59.50	59.85	57.87	941,098
08 Nov 2021	60.53	60.74	59.54	60.03	58.04	1,191,332
05 Nov 2021	59.75	60.44	59.35	60.33	58.33	1,640,703
04 Nov 2021	58.83	59.20	58.80	59.12	57.16	916,049
03 Nov 2021	58.63	58.94	58.33	58.73	56.79	858,624
02 Nov 2021	58.66	58.86	57.72	58.26	56.33	712,380
01 Nov 2021	58.19	58.63	57.68	58.29	56.36	1,144,527
29 Oct 2021	58.21	58.37	57.25	57.25	55.36	2,080,841
28 Oct 2021	58.23	58.60	58.03	58.51	56.57	1,307,925
27 Oct 2021	57.86	58.08	57.41	57.96	56.04	1,475,441
26 Oct 2021	57.88	58.57	57.64	58.00	56.08	1,004,347
25 Oct 2021	57.33	58.45	57.16	57.64	55.73	1,080,138
22 Oct 2021	55.75	57.83	55.71	57.31	55.41	2,576,317
21 Oct 2021	55.88	56.03	54.96	55.55	53.71	1,846,492
20 Oct 2021	55.80	56.49	55.53	56.23	54.37	2,225,168
19 Oct 2021	54.98	55.83	54.90	55.52	53.68	1,477,795
18 Oct 2021	54.84	55.15	54.64	54.80	52.99	927,925
15 Oct 2021	54.61	54.94	54.17	54.77	52.96	1,433,864
14 Oct 2021	54.05	54.82	54.05	54.35	52.55	977,075
13 Oct 2021	54.20	54.55	53.99	54.20	52.41	1,288,161
12 Oct 2021	54.26	54.75	54.01	54.26	52.46	1,986,985
11 Oct 2021	54.10	54.44	53.83	54.44	52.64	1,624,733
08 Oct 2021	55.16	55.38	54.59	55.06	53.24	1,495,241
07 Oct 2021	54.51	54.71	54.01	54.33	52.53	1,202,758
06 Oct 2021	54.80	54.88	53.98	54.07	52.28	1,903,034
05 Oct 2021	55.17	55.41	54.43	54.78	52.97	1,128,037
04 Oct 2021	55.18	55.38	54.68	55.01	53.19	986,382
01 Oct 2021	55.00	55.11	54.52	54.72	52.91	1,876,441
30 Sept 2021	55.01	55.99	55.01	55.75	53.90	2,508,428
29 Sept 2021	55.90	55.93	55.07	55.31	53.48	1,989,723
28 Sept 2021	57.01	57.14	56.16	56.20	54.34	1,467,381
27 Sept 2021	57.35	57.70	56.83	57.48	55.58	1,260,403
24 Sept 2021	57.50	57.54	57.05	57.36	55.46	1,316,322
23 Sept 2021	57.55	57.74	57.21	57.49	55.59	1,321,025
22 Sept 2021	57.26	57.52	57.04	57.23	55.34	1,340,392
21 Sept 2021	56.98	57.47	56.85	57.39	55.49	1,748,235
20 Sept 2021	57.32	57.48	56.90	56.90	55.02	1,496,512
17 Sept 2021	57.10	57.62	57.01	57.28	55.38	4,045,074
16 Sept 2021	55.95	57.29	55.95	56.98	55.09	2,920,802
15 Sept 2021	56.50	56.97	55.92	56.65	54.78	2,288,403
14 Sept 2021	57.23	57.29	56.60	56.75	54.87	1,854,212
13 Sept 2021	56.61	57.23	56.40	57.21	55.32	1,330,717
10 Sept 2021	56.60	56.99	56.39	56.88	55.00	1,913,449
09 Sept 2021	56.91	56.97	55.91	56.24	54.38	2,428,537
08 Sept 2021	56.83	57.32	56.83	57.32	55.42	1,457,822
07 Sept 2021	58.01	58.16	57.31	57.44	55.54	1,196,723
06 Sept 2021	57.51	57.96	56.96	57.84	55.93	1,239,656
03 Sept 2021	58.10	58.16	57.60	57.78	55.87	1,794,176
02 Sept 2021	58.48	58.51	57.23	57.82	55.91	2,613,937
01 Sept 2021	58.22	58.58	57.81	57.97	56.05	2,397,269
01 Sept 2021	0.9 Dividend
31 Aug 2021	60.21	60.68	59.95	59.95	57.10	2,715,435
30 Aug 2021	62.05	62.05	59.92	60.20	57.33	2,442,314
27 Aug 2021	63.20	63.28	61.92	62.20	59.24	2,585,682
26 Aug 2021	63.03	64.40	62.77	63.96	60.91	1,559,440
25 Aug 2021	63.85	64.40	62.84	63.22	60.21	2,217,506
24 Aug 2021	65.63	65.63	64.30	64.65	61.57	1,296,773
23 Aug 2021	66.06	66.14	65.41	65.69	62.56	1,318,566
20 Aug 2021	66.34	67.20	65.81	66.06	62.91	2,985,379
19 Aug 2021	64.50	66.13	64.46	65.99	62.85	1,760,051
18 Aug 2021	65.66	65.70	64.74	64.87	61.78	1,494,531
17 Aug 2021	65.80	66.16	65.20	65.56	62.44	1,064,061
16 Aug 2021	64.92	65.64	64.56	65.41	62.30	1,055,050
13 Aug 2021	64.89	65.30	64.75	65.12	62.02	1,269,800
12 Aug 2021	64.10	64.64	63.79	64.52	61.45	1,073,029
11 Aug 2021	63.77	63.92	63.35	63.56	60.53	1,143,004
10 Aug 2021	63.89	63.89	63.20	63.76	60.72	900,601
09 Aug 2021	63.71	64.10	63.26	63.37	60.35	944,533
06 Aug 2021	63.50	63.95	63.40	63.95	60.91	1,140,878
05 Aug 2021	62.68	63.60	62.64	63.35	60.33	1,421,272
04 Aug 2021	62.00	62.76	62.00	62.55	59.57	1,116,229
03 Aug 2021	61.86	62.35	61.81	62.21	59.25	1,003,324
02 Aug 2021	61.78	62.24	61.56	62.19	59.23	1,288,665
30 July 2021	61.64	61.83	60.81	61.14	58.23	1,539,499
29 July 2021	61.13	61.61	61.01	61.43	58.51	1,294,827
28 July 2021	62.00	62.25	61.00	61.55	58.62	1,694,071
27 July 2021	62.50	62.63	61.65	62.32	59.35	1,380,986
26 July 2021	62.11	62.69	62.11	62.30	59.33	1,196,179
23 July 2021	61.21	61.93	61.10	61.93	58.98	839,436
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,605.20+76.20(+1.01%)

AUD/USD0.7091+0.0034(+0.48%)

ASX 2007,313.90+68.80(+0.95%)

OIL70.38+0.89(+1.28%)

GOLD1,783.40+3.90(+0.22%)

BTC-AUD72,396.27+3,986.53(+5.83%)

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

Wesfarmers Limited (WES.AX)

ALL ORDS
7,605.20
+76.20(+1.01%)

AUD/USD
0.7091
+0.0034(+0.48%)

ASX 200
7,313.90
+68.80(+0.95%)

OIL
70.38
+0.89(+1.28%)

GOLD
1,783.40
+3.90(+0.22%)

BTC-AUD
72,396.27
+3,986.53(+5.83%)