Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Wesfarmers Limited (WES.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

53.28

-0.02

(-0.04%)

At close: 04:10PM AEDT

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	53.19	53.64	53.12	53.28	53.28	1,035,376
06 Dec 2023	52.38	53.57	52.28	53.30	53.30	2,449,471
05 Dec 2023	52.49	52.62	52.06	52.42	52.42	937,023
04 Dec 2023	52.21	52.86	52.21	52.74	52.74	1,418,724
01 Dec 2023	52.16	52.40	52.03	52.21	52.21	1,062,822
30 Nov 2023	52.99	53.00	52.16	52.66	52.66	5,705,965
29 Nov 2023	52.44	52.93	52.18	52.72	52.72	1,581,077
28 Nov 2023	52.34	52.55	52.04	52.22	52.22	1,214,886
27 Nov 2023	52.35	52.53	51.88	52.04	52.04	810,027
24 Nov 2023	52.36	52.49	52.13	52.35	52.35	514,417
23 Nov 2023	52.70	52.94	52.02	52.50	52.50	1,469,293
22 Nov 2023	52.93	53.16	52.57	52.77	52.77	929,691
21 Nov 2023	53.29	53.33	52.37	52.77	52.77	1,665,772
20 Nov 2023	52.84	53.35	52.74	53.18	53.18	1,325,621
17 Nov 2023	53.70	53.70	52.83	53.00	53.00	2,386,618
16 Nov 2023	54.20	54.25	53.55	53.99	53.99	1,709,979
15 Nov 2023	53.86	54.22	53.58	54.19	54.19	1,606,369
14 Nov 2023	53.41	53.65	53.18	53.24	53.24	1,193,343
13 Nov 2023	53.06	53.30	52.80	52.86	52.86	1,101,664
10 Nov 2023	52.88	53.20	52.55	53.08	53.08	1,003,762
09 Nov 2023	53.23	53.49	53.02	53.08	53.08	1,337,382
08 Nov 2023	53.09	53.28	52.71	52.81	52.81	1,665,184
07 Nov 2023	52.65	52.98	52.48	52.79	52.79	1,159,300
06 Nov 2023	52.53	52.71	52.30	52.59	52.59	1,286,516
03 Nov 2023	52.10	52.35	51.86	52.32	52.32	1,362,196
02 Nov 2023	51.47	51.78	51.16	51.43	51.43	1,593,377
01 Nov 2023	50.94	51.02	50.66	51.02	51.02	1,514,451
31 Oct 2023	50.13	50.58	50.04	50.52	50.52	2,218,466
30 Oct 2023	49.84	50.39	49.57	50.16	50.16	1,025,687
27 Oct 2023	50.12	50.43	49.99	50.33	50.33	1,342,987
26 Oct 2023	50.40	50.77	49.75	50.37	50.37	1,805,600
25 Oct 2023	51.50	51.54	50.54	50.82	50.82	1,411,590
24 Oct 2023	51.50	51.91	50.91	51.12	51.12	1,119,096
23 Oct 2023	50.94	51.25	50.58	51.24	51.24	1,050,943
20 Oct 2023	51.20	51.60	51.02	51.27	51.27	1,596,170
19 Oct 2023	51.80	52.11	51.31	51.70	51.70	1,504,696
18 Oct 2023	52.72	52.78	52.33	52.58	52.58	1,222,141
17 Oct 2023	53.00	53.00	52.21	52.53	52.53	1,446,856
16 Oct 2023	52.48	52.83	52.45	52.70	52.70	953,832
13 Oct 2023	52.50	53.17	52.50	52.85	52.85	976,352
12 Oct 2023	52.61	53.18	52.48	52.96	52.96	1,370,398
11 Oct 2023	52.13	52.78	52.07	52.66	52.66	1,497,380
10 Oct 2023	51.87	52.48	51.62	52.17	52.17	1,084,905
09 Oct 2023	51.49	51.88	51.31	51.55	51.55	1,366,934
06 Oct 2023	52.28	52.38	51.15	51.65	51.65	2,168,415
05 Oct 2023	52.55	52.78	52.30	52.57	52.57	1,483,901
04 Oct 2023	52.18	52.41	51.93	52.39	52.39	2,000,506
03 Oct 2023	52.12	53.06	51.83	52.72	52.72	2,164,041
02 Oct 2023	52.97	52.97	52.42	52.55	52.55	1,130,001
29 Sept 2023	52.91	53.09	52.37	52.86	52.86	1,560,782
28 Sept 2023	52.72	52.96	52.26	52.65	52.65	1,576,148
27 Sept 2023	53.16	53.18	52.69	53.08	53.08	1,466,218
26 Sept 2023	53.61	53.70	53.19	53.19	53.19	1,123,937
25 Sept 2023	53.00	53.60	52.87	53.55	53.55	928,203
22 Sept 2023	52.99	53.23	52.51	53.23	53.23	2,616,862
21 Sept 2023	53.76	53.76	52.96	53.39	53.39	1,985,572
20 Sept 2023	53.56	53.69	53.35	53.63	53.63	1,957,602
19 Sept 2023	53.35	53.65	53.31	53.49	53.49	1,674,062
18 Sept 2023	53.50	53.60	53.08	53.23	53.23	802,205
15 Sept 2023	53.40	53.82	53.26	53.70	53.70	2,799,433
14 Sept 2023	53.28	53.28	52.90	53.00	53.00	2,126,243
13 Sept 2023	53.34	53.35	52.54	53.13	53.13	1,453,202
12 Sept 2023	53.00	53.50	53.00	53.45	53.45	1,596,810
11 Sept 2023	53.26	53.49	53.05	53.14	53.14	1,613,438
08 Sept 2023	53.69	53.70	52.99	53.20	53.20	1,196,234
07 Sept 2023	53.75	53.85	53.44	53.56	53.56	1,460,924
06 Sept 2023	53.95	54.28	53.46	53.71	53.71	1,541,153
05 Sept 2023	53.40	53.86	53.22	53.86	53.86	1,385,394
04 Sept 2023	54.15	54.19	53.46	53.60	53.60	1,242,694
01 Sept 2023	53.76	54.13	53.49	53.85	53.85	1,092,458
31 Aug 2023	53.29	54.08	53.00	53.87	53.87	3,281,942
30 Aug 2023	52.36	53.32	52.10	53.25	53.25	2,328,650
30 Aug 2023	1.03 Dividend
29 Aug 2023	52.55	53.66	52.49	53.66	52.63	2,776,377
28 Aug 2023	52.02	52.10	51.38	52.10	51.10	1,713,257
25 Aug 2023	49.50	51.08	49.50	51.00	50.02	3,045,684
24 Aug 2023	49.48	49.77	49.28	49.42	48.47	1,734,724
23 Aug 2023	48.94	49.64	48.80	49.10	48.16	1,597,772
22 Aug 2023	49.39	49.40	48.36	48.53	47.60	2,017,372
21 Aug 2023	49.33	50.18	49.26	49.62	48.67	1,229,312
18 Aug 2023	49.15	49.60	48.86	49.41	48.46	1,386,731
17 Aug 2023	49.63	50.01	49.35	49.68	48.73	2,154,818
16 Aug 2023	50.66	50.66	50.18	50.33	49.36	1,217,718
15 Aug 2023	50.58	51.10	50.52	50.75	49.78	1,107,775
14 Aug 2023	50.50	50.88	50.24	50.72	49.75	1,085,401
11 Aug 2023	50.49	51.03	50.43	50.89	49.91	1,448,274
10 Aug 2023	49.71	50.57	49.71	50.49	49.52	1,537,426
09 Aug 2023	49.87	50.03	49.68	49.87	48.91	818,859
08 Aug 2023	49.90	50.02	49.60	49.83	48.87	1,562,389
07 Aug 2023	49.60	50.12	49.54	49.98	49.02	905,513
04 Aug 2023	49.50	49.82	49.32	49.75	48.80	1,465,546
03 Aug 2023	49.70	49.83	49.33	49.56	48.61	1,423,704
02 Aug 2023	50.00	50.23	49.40	49.70	48.75	1,467,298
01 Aug 2023	49.75	50.25	49.46	50.15	49.19	1,157,854
31 July 2023	49.88	49.91	49.25	49.65	48.70	1,063,530
28 July 2023	49.90	49.99	49.13	49.61	48.66	1,232,824
27 July 2023	49.75	50.42	49.55	50.15	49.19	1,596,599
26 July 2023	48.70	49.49	48.51	49.34	48.39	1,135,100
25 July 2023	49.20	49.35	48.55	48.82	47.88	1,246,417
24 July 2023	49.39	49.48	49.11	49.26	48.31	1,397,679
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,384.70-2.00(-0.03%)

AUD/USD0.6564+0.0012(+0.19%)

ASX 2007,173.30-5.10(-0.07%)

OIL69.87+0.49(+0.71%)

GOLD2,047.10-0.80(-0.04%)

Bitcoin AUD66,570.14-188.42(-0.28%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Wesfarmers Limited (WES.AX)

ALL ORDS
7,384.70
-2.00(-0.03%)

AUD/USD
0.6564
+0.0012(+0.19%)

ASX 200
7,173.30
-5.10(-0.07%)

OIL
69.87
+0.49(+0.71%)

GOLD
2,047.10
-0.80(-0.04%)

Bitcoin AUD
66,570.14
-188.42(-0.28%)