Ask the experts about shares, ETFS and more

This is YOUR chance to ask the experts – for free. Register NOW to secure your tickets.

Wesfarmers Limited (WES.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

54.31+0.11 (+0.20%)

As of 1:42PM AEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2021	54.21	54.54	54.03	54.31	54.31	290,689
14 May 2021	54.33	54.46	53.95	54.20	54.20	737,040
13 May 2021	54.23	55.08	53.68	53.89	53.89	1,220,311
12 May 2021	54.80	54.88	54.01	54.29	54.29	1,003,268
11 May 2021	54.68	55.08	54.54	54.83	54.83	1,652,482
10 May 2021	54.20	55.04	54.12	54.85	54.85	926,018
07 May 2021	53.49	54.59	53.46	54.26	54.26	1,004,834
06 May 2021	53.85	54.13	53.33	53.87	53.87	1,633,526
05 May 2021	53.71	54.47	53.57	54.20	54.20	1,174,785
04 May 2021	53.77	54.26	53.57	54.17	54.17	880,844
03 May 2021	54.11	54.14	53.62	53.78	53.78	1,142,469
30 Apr 2021	54.50	54.58	53.94	54.11	54.11	1,696,378
29 Apr 2021	54.95	55.08	54.20	54.44	54.44	1,509,875
28 Apr 2021	54.80	55.29	54.56	55.20	55.20	1,402,148
27 Apr 2021	55.20	55.35	54.22	54.60	54.60	1,512,125
26 Apr 2021	55.40	55.40	54.89	55.38	55.38	974,495
23 Apr 2021	56.00	56.16	55.56	55.70	55.70	1,164,314
22 Apr 2021	55.88	56.17	55.29	56.14	56.14	2,058,766
21 Apr 2021	55.51	55.95	54.89	55.88	55.88	2,488,664
20 Apr 2021	55.60	55.98	55.37	55.51	55.51	1,267,312
19 Apr 2021	56.00	56.19	55.80	55.83	55.83	902,558
16 Apr 2021	55.39	55.76	55.25	55.64	55.64	1,883,075
15 Apr 2021	55.10	55.48	54.50	55.16	55.16	2,107,255
14 Apr 2021	54.63	55.28	54.34	55.07	55.07	1,653,501
13 Apr 2021	54.40	54.60	53.96	54.33	54.33	1,368,822
12 Apr 2021	54.20	54.38	53.71	54.31	54.31	1,030,135
09 Apr 2021	53.80	54.18	53.36	54.17	54.17	1,091,394
08 Apr 2021	53.79	54.21	53.53	53.91	53.91	1,326,003
07 Apr 2021	53.92	53.95	53.11	53.53	53.53	1,350,065
06 Apr 2021	54.00	54.00	53.28	53.35	53.35	1,123,684
01 Apr 2021	53.20	53.25	52.63	53.02	53.02	1,010,301
31 Mar 2021	52.74	53.50	52.65	52.67	52.67	2,275,562
30 Mar 2021	52.20	52.48	52.00	52.24	52.24	2,291,769
29 Mar 2021	53.00	53.04	52.06	52.46	52.46	927,523
26 Mar 2021	52.75	53.04	52.43	52.84	52.84	1,451,626
25 Mar 2021	52.18	52.75	52.01	52.37	52.37	1,249,573
24 Mar 2021	51.37	52.38	51.37	52.13	52.13	1,345,578
23 Mar 2021	50.90	51.36	50.80	51.10	51.10	787,509
22 Mar 2021	51.01	51.34	50.72	51.13	51.13	763,455
19 Mar 2021	50.36	50.90	49.91	50.61	50.61	3,709,759
18 Mar 2021	51.00	51.30	50.57	50.69	50.69	1,975,112
17 Mar 2021	51.01	51.01	50.45	50.81	50.81	1,338,170
16 Mar 2021	50.33	51.03	50.11	50.71	50.71	2,132,921
15 Mar 2021	50.50	50.60	49.86	50.08	50.08	1,477,139
12 Mar 2021	49.86	50.83	49.86	50.45	50.45	1,210,644
11 Mar 2021	50.35	50.40	49.50	49.86	49.86	1,863,501
10 Mar 2021	50.44	50.93	49.60	49.60	49.60	1,627,577
09 Mar 2021	50.20	50.37	49.70	49.88	49.88	1,532,855
08 Mar 2021	49.87	50.41	49.27	49.28	49.28	1,398,007
05 Mar 2021	50.18	50.30	49.27	49.53	49.53	1,736,981
04 Mar 2021	50.11	50.24	49.43	49.92	49.92	1,933,260
03 Mar 2021	50.84	51.46	50.58	50.78	50.78	1,312,141
02 Mar 2021	51.05	51.32	50.61	50.63	50.63	1,715,104
01 Mar 2021	49.84	50.91	49.69	50.73	50.73	1,817,423
26 Feb 2021	49.91	50.00	49.01	49.24	49.24	2,725,766
25 Feb 2021	50.30	50.77	50.15	50.43	50.43	1,606,611
24 Feb 2021	50.85	51.14	50.10	50.38	50.38	1,747,991
23 Feb 2021	51.25	51.42	50.45	50.93	50.93	2,432,560
23 Feb 2021	0.88 Dividend
22 Feb 2021	53.87	54.12	52.49	52.63	51.75	2,575,976
19 Feb 2021	55.15	55.76	53.09	54.01	53.11	2,868,373
18 Feb 2021	52.69	54.50	52.48	54.49	53.58	4,383,800
17 Feb 2021	54.00	54.35	53.30	54.15	53.24	1,947,190
16 Feb 2021	55.13	55.23	54.32	54.60	53.69	1,180,718
15 Feb 2021	55.19	55.55	54.84	55.23	54.31	1,089,831
12 Feb 2021	54.99	55.17	54.86	55.00	54.08	743,898
11 Feb 2021	54.82	55.19	54.51	55.11	54.19	1,027,133
10 Feb 2021	55.17	55.50	54.85	55.20	54.28	1,196,611
09 Feb 2021	55.51	55.99	55.36	55.61	54.68	1,508,586
08 Feb 2021	56.00	56.40	55.66	56.21	55.27	1,254,197
05 Feb 2021	55.98	56.33	55.64	55.64	54.71	1,445,022
04 Feb 2021	55.43	55.56	54.98	55.00	54.08	1,381,322
03 Feb 2021	55.18	55.44	54.86	55.31	54.39	1,501,532
02 Feb 2021	55.09	55.56	54.20	55.15	54.23	2,177,783
01 Feb 2021	54.29	55.30	54.16	55.22	54.30	2,011,510
29 Jan 2021	55.40	55.57	54.61	54.61	53.70	2,519,415
28 Jan 2021	54.41	55.25	54.35	54.80	53.88	2,780,242
27 Jan 2021	54.40	55.43	54.34	55.25	54.33	2,299,641
25 Jan 2021	53.61	54.48	53.60	54.34	53.43	1,529,172
22 Jan 2021	52.80	53.88	52.40	53.41	52.52	4,015,245
21 Jan 2021	51.80	52.31	51.65	52.24	51.37	2,554,761
20 Jan 2021	51.25	51.77	51.01	51.45	50.59	1,323,989
19 Jan 2021	50.55	51.29	50.54	51.20	50.34	1,357,694
18 Jan 2021	50.22	50.60	50.16	50.25	49.41	771,405
15 Jan 2021	50.43	50.64	50.14	50.23	49.39	1,026,330
14 Jan 2021	50.85	50.99	50.44	50.78	49.93	1,101,252
13 Jan 2021	51.65	51.75	50.94	51.10	50.25	1,146,941
12 Jan 2021	51.35	51.68	51.00	51.38	50.52	1,245,759
11 Jan 2021	52.00	52.20	51.18	51.39	50.53	1,137,182
08 Jan 2021	51.43	51.85	50.95	51.85	50.98	1,338,073
07 Jan 2021	51.19	51.19	50.58	50.95	50.10	2,248,955
06 Jan 2021	50.80	51.47	50.35	50.49	49.65	1,563,029
05 Jan 2021	50.86	51.47	50.71	51.25	50.39	1,282,519
04 Jan 2021	50.78	51.54	50.73	51.51	50.65	959,577
31 Dec 2020	51.22	51.46	50.40	50.40	49.56	755,282
30 Dec 2020	51.08	51.39	50.98	51.37	50.51	697,297
29 Dec 2020	51.60	51.78	51.07	51.33	50.47	513,696
24 Dec 2020	51.55	51.56	50.94	51.10	50.25	395,616
23 Dec 2020	51.41	51.63	51.10	51.24	50.38	893,615
22 Dec 2020	51.14	51.48	50.69	50.90	50.05	1,419,264
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,268.50+29.10(+0.40%)

ASX 2007,036.60+22.40(+0.32%)

AUD/USD0.7752-0.0033(-0.42%)

Ask the experts about shares, ETFS and more

Wesfarmers Limited (WES.AX)

ALL ORDS
7,268.50
+29.10(+0.40%)

ASX 200
7,036.60
+22.40(+0.32%)

AUD/USD
0.7752
-0.0033(-0.42%)