Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202243.8344.3043.7244.0344.032,064,996
26 Sept 202242.9644.3042.9344.0644.061,794,980
23 Sept 202244.2144.2143.1243.2843.282,100,635
21 Sept 202245.7745.9145.0045.1745.171,314,556
20 Sept 202245.8046.1145.5046.0446.041,549,190
19 Sept 202245.1045.8444.9745.4445.441,636,779
16 Sept 202246.0146.1044.9045.0245.024,784,004
15 Sept 202246.4546.6646.0046.1446.142,068,950
14 Sept 202247.4647.5046.3146.4546.452,257,233
13 Sept 202248.0548.6547.8348.5148.511,708,765
12 Sept 202247.5647.8747.2647.8247.821,155,501
09 Sept 202246.8047.4846.6147.2847.282,213,001
08 Sept 202246.1646.9746.1646.9746.972,033,821
07 Sept 202245.7045.8745.0045.7245.722,103,318
06 Sept 202246.8246.9045.9046.0246.021,686,286
05 Sept 202246.6846.8246.1546.3946.391,391,029
02 Sept 202247.2747.2746.5346.7146.711,560,713
01 Sept 202246.3346.9246.1546.6946.692,553,919
31 Aug 202246.6547.1646.2047.0147.012,554,227
31 Aug 20221 Dividend
30 Aug 202247.4647.9047.4247.7046.701,964,455
29 Aug 202247.3448.4447.2747.4046.412,030,053
26 Aug 202248.2048.9346.7047.9546.942,713,984
25 Aug 202247.6847.6947.0147.6446.641,950,919
24 Aug 202247.0647.5347.0147.2846.291,536,330
23 Aug 202247.5347.8347.1847.2846.291,614,703
22 Aug 202248.6248.6248.0748.1747.161,136,532
19 Aug 202248.5048.9848.3548.9247.891,875,468
18 Aug 202248.7649.1748.2548.5647.542,006,020
17 Aug 202248.2249.2748.2048.9747.942,036,297
16 Aug 202248.0048.4547.7447.9046.901,247,063
15 Aug 202247.4047.7847.2847.7646.76828,130
12 Aug 202247.2747.4246.9647.2446.251,429,106
11 Aug 202247.4048.0547.3948.0547.041,076,575
10 Aug 202247.0247.5046.8547.0446.051,333,817
09 Aug 202246.8547.6346.8547.5746.571,324,474
08 Aug 202247.4147.4746.6946.7545.771,202,724
05 Aug 202247.2047.7047.1147.7046.70947,385
04 Aug 202247.5847.8146.9647.0046.011,319,580
03 Aug 202247.1547.2446.5547.0546.061,629,520
02 Aug 202246.8547.5946.6147.5746.571,503,797
01 Aug 202246.5946.9746.2246.7545.771,963,566
29 July 202246.6046.8846.4746.6345.651,896,427
28 July 202246.9146.9246.2146.3045.331,249,420
27 July 202245.9046.4645.5246.3645.391,700,007
26 July 202246.3946.4045.7445.9544.991,513,593
25 July 202247.5147.5346.6846.9245.941,684,996
22 July 202247.4347.7347.1547.5346.532,723,865
21 July 202246.8547.6646.5547.5946.591,957,652
20 July 202246.3647.1446.2946.8045.821,213,762
19 July 202246.3546.6845.9646.1145.141,604,457
18 July 202246.3546.6045.6746.1545.18984,447
15 July 202245.0045.9744.8645.9344.972,116,117
14 July 202245.3045.8545.2845.5144.561,912,467
13 July 202244.9845.4144.7045.3144.361,919,436
12 July 202244.5545.0244.5444.7843.841,917,254
11 July 202244.8545.0044.2744.4443.511,577,381
08 July 202244.8545.0344.2744.7643.821,653,117
07 July 202244.0044.8143.8844.7843.841,967,706
06 July 202243.9244.4143.6644.1543.222,204,087
05 July 202243.2043.7642.8243.4542.541,399,145
04 July 202242.8343.4342.7543.2142.301,445,284
01 July 202242.3442.9342.1542.1541.271,890,503
30 June 202242.5042.6941.9141.9141.033,137,351
29 June 202242.4842.8642.0842.6741.782,487,990
28 June 202243.7343.7942.4643.1442.242,520,122
27 June 202244.2344.5643.9944.1543.222,324,024
24 June 202243.3143.8143.1343.8142.892,830,405
23 June 202243.0543.8142.9943.0342.132,470,094
22 June 202243.0043.1342.1542.6341.742,674,158
21 June 202242.6442.9942.2142.9142.011,785,352
20 June 202241.4742.5741.4342.4041.511,801,416
17 June 202240.7541.5940.6041.1640.306,441,325
16 June 202241.7441.9641.3141.6640.792,925,742
15 June 202242.0442.3041.5941.7240.852,920,895
14 June 202241.4942.0440.0342.0041.124,306,062
10 June 202244.6744.7543.6743.6742.752,769,800
09 June 202245.3345.4944.6644.7943.852,903,216
08 June 202245.0045.7444.6545.2544.303,094,742
07 June 202247.0447.0945.5245.5844.622,403,984
06 June 202246.8947.4946.8347.4146.42959,521
03 June 202247.7147.8746.9447.1546.161,369,879
02 June 202247.3147.4446.8347.2846.291,325,253
01 June 202247.5547.7047.1847.5846.581,323,852
31 May 202247.5947.9447.1947.1946.202,519,611
30 May 202247.0747.6847.0747.6546.651,460,242
27 May 202246.7646.8746.4046.7345.751,266,486
26 May 202247.1147.1545.9845.9845.021,483,238
25 May 202246.2546.9746.0746.8345.851,594,464
24 May 202246.3546.7046.1546.3145.341,740,274
23 May 202247.1747.2546.1846.1845.211,675,803
20 May 202246.0347.1345.9246.7545.773,209,634
19 May 202248.2048.5045.8945.8944.936,784,735
18 May 202249.8049.8849.5149.7948.751,509,986
17 May 202249.4049.7749.3049.5748.531,296,322
16 May 202249.9550.0849.3649.6648.621,422,746
13 May 202249.6650.3549.3049.9748.922,496,980
12 May 202249.0349.3048.7248.7747.751,632,205
11 May 202249.0749.4048.8149.3348.301,422,595
10 May 202249.0549.1848.2648.9247.892,344,974
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...