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

44.03

-0.03

(-0.07%)

At close: 04:10PM AEST

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	43.83	44.30	43.72	44.03	44.03	2,064,996
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
12 Sept 2022	47.56	47.87	47.26	47.82	47.82	1,155,501
09 Sept 2022	46.80	47.48	46.61	47.28	47.28	2,213,001
08 Sept 2022	46.16	46.97	46.16	46.97	46.97	2,033,821
07 Sept 2022	45.70	45.87	45.00	45.72	45.72	2,103,318
06 Sept 2022	46.82	46.90	45.90	46.02	46.02	1,686,286
05 Sept 2022	46.68	46.82	46.15	46.39	46.39	1,391,029
02 Sept 2022	47.27	47.27	46.53	46.71	46.71	1,560,713
01 Sept 2022	46.33	46.92	46.15	46.69	46.69	2,553,919
31 Aug 2022	46.65	47.16	46.20	47.01	47.01	2,554,227
31 Aug 2022	1 Dividend
30 Aug 2022	47.46	47.90	47.42	47.70	46.70	1,964,455
29 Aug 2022	47.34	48.44	47.27	47.40	46.41	2,030,053
26 Aug 2022	48.20	48.93	46.70	47.95	46.94	2,713,984
25 Aug 2022	47.68	47.69	47.01	47.64	46.64	1,950,919
24 Aug 2022	47.06	47.53	47.01	47.28	46.29	1,536,330
23 Aug 2022	47.53	47.83	47.18	47.28	46.29	1,614,703
22 Aug 2022	48.62	48.62	48.07	48.17	47.16	1,136,532
19 Aug 2022	48.50	48.98	48.35	48.92	47.89	1,875,468
18 Aug 2022	48.76	49.17	48.25	48.56	47.54	2,006,020
17 Aug 2022	48.22	49.27	48.20	48.97	47.94	2,036,297
16 Aug 2022	48.00	48.45	47.74	47.90	46.90	1,247,063
15 Aug 2022	47.40	47.78	47.28	47.76	46.76	828,130
12 Aug 2022	47.27	47.42	46.96	47.24	46.25	1,429,106
11 Aug 2022	47.40	48.05	47.39	48.05	47.04	1,076,575
10 Aug 2022	47.02	47.50	46.85	47.04	46.05	1,333,817
09 Aug 2022	46.85	47.63	46.85	47.57	46.57	1,324,474
08 Aug 2022	47.41	47.47	46.69	46.75	45.77	1,202,724
05 Aug 2022	47.20	47.70	47.11	47.70	46.70	947,385
04 Aug 2022	47.58	47.81	46.96	47.00	46.01	1,319,580
03 Aug 2022	47.15	47.24	46.55	47.05	46.06	1,629,520
02 Aug 2022	46.85	47.59	46.61	47.57	46.57	1,503,797
01 Aug 2022	46.59	46.97	46.22	46.75	45.77	1,963,566
29 July 2022	46.60	46.88	46.47	46.63	45.65	1,896,427
28 July 2022	46.91	46.92	46.21	46.30	45.33	1,249,420
27 July 2022	45.90	46.46	45.52	46.36	45.39	1,700,007
26 July 2022	46.39	46.40	45.74	45.95	44.99	1,513,593
25 July 2022	47.51	47.53	46.68	46.92	45.94	1,684,996
22 July 2022	47.43	47.73	47.15	47.53	46.53	2,723,865
21 July 2022	46.85	47.66	46.55	47.59	46.59	1,957,652
20 July 2022	46.36	47.14	46.29	46.80	45.82	1,213,762
19 July 2022	46.35	46.68	45.96	46.11	45.14	1,604,457
18 July 2022	46.35	46.60	45.67	46.15	45.18	984,447
15 July 2022	45.00	45.97	44.86	45.93	44.97	2,116,117
14 July 2022	45.30	45.85	45.28	45.51	44.56	1,912,467
13 July 2022	44.98	45.41	44.70	45.31	44.36	1,919,436
12 July 2022	44.55	45.02	44.54	44.78	43.84	1,917,254
11 July 2022	44.85	45.00	44.27	44.44	43.51	1,577,381
08 July 2022	44.85	45.03	44.27	44.76	43.82	1,653,117
07 July 2022	44.00	44.81	43.88	44.78	43.84	1,967,706
06 July 2022	43.92	44.41	43.66	44.15	43.22	2,204,087
05 July 2022	43.20	43.76	42.82	43.45	42.54	1,399,145
04 July 2022	42.83	43.43	42.75	43.21	42.30	1,445,284
01 July 2022	42.34	42.93	42.15	42.15	41.27	1,890,503
30 June 2022	42.50	42.69	41.91	41.91	41.03	3,137,351
29 June 2022	42.48	42.86	42.08	42.67	41.78	2,487,990
28 June 2022	43.73	43.79	42.46	43.14	42.24	2,520,122
27 June 2022	44.23	44.56	43.99	44.15	43.22	2,324,024
24 June 2022	43.31	43.81	43.13	43.81	42.89	2,830,405
23 June 2022	43.05	43.81	42.99	43.03	42.13	2,470,094
22 June 2022	43.00	43.13	42.15	42.63	41.74	2,674,158
21 June 2022	42.64	42.99	42.21	42.91	42.01	1,785,352
20 June 2022	41.47	42.57	41.43	42.40	41.51	1,801,416
17 June 2022	40.75	41.59	40.60	41.16	40.30	6,441,325
16 June 2022	41.74	41.96	41.31	41.66	40.79	2,925,742
15 June 2022	42.04	42.30	41.59	41.72	40.85	2,920,895
14 June 2022	41.49	42.04	40.03	42.00	41.12	4,306,062
10 June 2022	44.67	44.75	43.67	43.67	42.75	2,769,800
09 June 2022	45.33	45.49	44.66	44.79	43.85	2,903,216
08 June 2022	45.00	45.74	44.65	45.25	44.30	3,094,742
07 June 2022	47.04	47.09	45.52	45.58	44.62	2,403,984
06 June 2022	46.89	47.49	46.83	47.41	46.42	959,521
03 June 2022	47.71	47.87	46.94	47.15	46.16	1,369,879
02 June 2022	47.31	47.44	46.83	47.28	46.29	1,325,253
01 June 2022	47.55	47.70	47.18	47.58	46.58	1,323,852
31 May 2022	47.59	47.94	47.19	47.19	46.20	2,519,611
30 May 2022	47.07	47.68	47.07	47.65	46.65	1,460,242
27 May 2022	46.76	46.87	46.40	46.73	45.75	1,266,486
26 May 2022	47.11	47.15	45.98	45.98	45.02	1,483,238
25 May 2022	46.25	46.97	46.07	46.83	45.85	1,594,464
24 May 2022	46.35	46.70	46.15	46.31	45.34	1,740,274
23 May 2022	47.17	47.25	46.18	46.18	45.21	1,675,803
20 May 2022	46.03	47.13	45.92	46.75	45.77	3,209,634
19 May 2022	48.20	48.50	45.89	45.89	44.93	6,784,735
18 May 2022	49.80	49.88	49.51	49.79	48.75	1,509,986
17 May 2022	49.40	49.77	49.30	49.57	48.53	1,296,322
16 May 2022	49.95	50.08	49.36	49.66	48.62	1,422,746
13 May 2022	49.66	50.35	49.30	49.97	48.92	2,496,980
12 May 2022	49.03	49.30	48.72	48.77	47.75	1,632,205
11 May 2022	49.07	49.40	48.81	49.33	48.30	1,422,595
10 May 2022	49.05	49.18	48.26	48.92	47.89	2,344,974
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6487+0.0029(+0.45%)

ASX 2006,496.20+26.80(+0.41%)

OIL77.77+1.06(+1.38%)

GOLD1,641.60+8.20(+0.50%)

BTC-AUD31,150.73+1,615.76(+5.47%)

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

Wesfarmers Limited (WES.AX)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6487
+0.0029(+0.45%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
77.77
+1.06(+1.38%)

GOLD
1,641.60
+8.20(+0.50%)

BTC-AUD
31,150.73
+1,615.76(+5.47%)