ASX - Delayed Quote
AUD
Wesfarmers Limited (WES.AX)
76.69
+2.67
(+3.61%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
74.50
77.41
74.32
76.69
76.69
1,926,778
Oct 30, 2026
74.50
77.41
74.32
76.69
76.69
2,088,264
Oct 29, 2026
75.25
75.32
73.03
74.02
74.02
3,100,120
Oct 28, 2026
78.35
79.04
76.96
77.14
77.14
2,026,123
Oct 27, 2026
79.00
79.02
78.42
78.83
78.83
1,327,636
Oct 26, 2026
79.40
79.88
78.56
79.03
79.03
1,437,408
Oct 23, 2026
77.99
80.29
77.66
80.29
80.29
1,832,354
Oct 22, 2026
78.15
78.72
76.86
77.38
77.38
2,542,358
Oct 21, 2026
79.64
80.79
79.18
79.86
79.86
1,176,310
Oct 20, 2026
78.99
79.91
78.50
79.58
79.58
1,126,971
Oct 19, 2026
79.50
79.76
78.59
78.95
78.95
1,103,729
Oct 16, 2026
78.89
79.50
78.58
79.31
79.31
3,321,388
Oct 15, 2026
78.00
78.92
77.12
78.50
78.50
3,115,192
Oct 14, 2026
77.64
78.58
76.85
78.26
78.26
1,751,586
Oct 13, 2026
77.40
78.05
77.06
77.76
77.76
1,272,859
Oct 12, 2026
77.39
77.75
76.91
77.38
77.38
1,417,483
Oct 9, 2026
76.31
77.35
76.30
77.35
77.35
1,491,346
Oct 8, 2026
76.30
76.90
75.82
76.04
76.04
1,450,806
Oct 7, 2026
75.93
77.16
75.89
76.30
76.30
1,680,028
Oct 6, 2026
75.60
76.23
75.32
75.86
75.86
2,471,897
Oct 5, 2026
76.29
76.49
75.40
75.47
75.47
1,184,574
Oct 2, 2026
76.00
76.41
75.58
76.22
76.22
1,834,916
Oct 1, 2026
76.42
76.54
75.57
75.73
75.73
3,084,708
Sep 30, 2026
74.88
77.51
74.46
76.61
76.61
3,521,646
Sep 29, 2026
73.90
74.55
73.39
74.35
74.35
1,467,589
Sep 28, 2026
73.90
73.90
73.08
73.59
73.59
1,128,102
Sep 25, 2026
73.35
74.38
73.26
73.61
73.61
1,049,968
Sep 24, 2026
72.15
73.91
72.08
73.87
73.87
1,451,457
Sep 23, 2026
73.39
74.04
73.19
73.79
73.79
1,631,554
Sep 22, 2026
72.82
73.36
72.66
73.32
73.32
1,291,570
Sep 21, 2026
72.81
73.14
72.39
72.74
72.74
1,178,710
Sep 18, 2026
72.97
73.50
72.76
73.03
73.03
3,691,930
Sep 17, 2026
74.18
74.18
72.34
72.86
72.86
2,532,274
Sep 16, 2026
72.71
73.22
72.29
72.29
72.29
1,567,792
Sep 15, 2026
72.75
73.15
71.88
72.83
72.83
2,609,929
Sep 14, 2026
72.91
73.55
72.43
72.57
72.57
1,753,826
Sep 11, 2026
73.32
74.32
72.82
72.82
72.82
2,076,308
Sep 10, 2026
73.60
73.80
72.69
73.52
73.52
2,876,372
Sep 9, 2026
75.22
75.73
74.03
74.16
74.16
1,946,086
Sep 8, 2026
77.25
77.26
75.19
75.22
75.22
1,676,833
Sep 7, 2026
78.86
78.87
77.27
77.30
77.30
1,354,087
Sep 4, 2026
77.20
78.04
76.68
77.73
77.73
1,791,015
Sep 3, 2026
76.53
76.91
75.77
76.91
76.91
2,004,152
Sep 2, 2026
77.08
77.86
76.88
77.16
77.16
2,128,717
Sep 1, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
77.75
77.90
76.11
77.08
77.08
1,759,763
Aug 31, 2026
80.00
80.91
79.24
79.44
78.24
3,009,624
Aug 28, 2026
79.91
80.36
78.24
79.79
78.58
2,405,351
Aug 27, 2026
83.00
83.89
78.75
79.46
78.26
2,396,640
Aug 26, 2026
82.50
83.78
82.20
83.27
82.01
1,443,586
Aug 25, 2026
82.30
82.69
81.90
82.69
81.44
1,171,408
Aug 24, 2026
81.80
82.73
81.26
82.35
81.11
1,044,897
Aug 21, 2026
83.60
84.01
81.81
82.37
81.13
2,230,360
Aug 20, 2026
84.30
84.74
83.85
84.34
83.07
1,652,154
Aug 19, 2026
84.40
84.80
83.19
84.26
82.99
1,313,429
Aug 18, 2026
83.90
84.48
83.48
84.22
82.95
1,150,043
Aug 17, 2026
87.30
87.48
84.84
84.84
83.56
2,336,640
Aug 14, 2026
88.29
88.93
88.21
88.70
87.36
1,140,102
Aug 13, 2026
88.99
89.03
87.62
88.48
87.14
1,134,190
Aug 12, 2026
88.60
89.36
88.47
89.32
87.97
1,255,433
Aug 11, 2026
89.86
90.09
89.08
89.42
88.07
1,176,201
Aug 10, 2026
89.43
89.98
88.92
89.54
88.19
1,030,338
Aug 7, 2026
90.48
91.14
89.87
90.10
88.74
1,503,056
Aug 6, 2026
90.27
91.88
90.22
91.00
89.63
1,298,561
Aug 5, 2026
90.50
91.67
90.41
91.28
89.90
1,343,199
Aug 4, 2026
89.59
91.10
89.00
90.99
89.62
1,438,233
Aug 3, 2026
89.00
90.66
88.79
90.66
89.29
1,142,027
Jul 31, 2026
89.12
89.36
88.57
89.36
88.01
1,641,269
Jul 30, 2026
89.99
90.27
88.41
89.22
87.87
1,047,301
Jul 29, 2026
90.50
91.70
90.01
90.61
89.24
1,453,490
Jul 28, 2026
87.53
89.22
87.47
89.22
87.87
895,702
Jul 27, 2026
87.20
87.70
86.01
87.40
86.08
1,182,586
Jul 24, 2026
88.10
88.50
86.95
87.25
85.93
1,429,516
Jul 23, 2026
87.80
90.09
87.17
88.11
86.78
3,276,624
Jul 22, 2026
91.26
91.69
89.80
89.90
88.54
1,531,348
Jul 21, 2026
92.11
92.37
91.32
91.84
90.45
1,346,796
Jul 20, 2026
92.70
93.25
92.44
92.96
91.56
922,907
Jul 17, 2026
92.78
93.00
92.04
92.80
91.40
1,439,299
Jul 16, 2026
91.50
92.08
90.59
91.98
90.59
1,280,318
Jul 15, 2026
91.33
91.40
90.42
90.88
89.51
1,097,270
Jul 14, 2026
91.00
91.50
90.58
91.25
89.87
1,641,568
Jul 13, 2026
90.10
91.40
89.76
91.32
89.94
1,375,655
Jul 10, 2026
90.37
90.41
88.90
89.70
88.35
987,613
Jul 9, 2026
89.31
90.87
89.31
90.87
89.50
1,201,707
Jul 8, 2026
89.75
90.21
89.10
90.18
88.82
1,673,746
Jul 7, 2026
89.88
90.45
89.22
89.76
88.40
1,804,973
Jul 6, 2026
88.00
89.13
87.76
89.04
87.69
932,215
Jul 3, 2026
87.00
89.38
86.72
88.25
86.92
1,536,588
Jul 2, 2026
88.05
89.02
86.45
86.85
85.54
3,385,222
Jul 1, 2026
89.71
90.50
88.52
90.50
89.13
1,970,942
Jun 30, 2026
91.50
91.50
90.40
90.40
89.03
1,763,918
Jun 29, 2026
90.40
90.79
89.44
90.79
89.42
1,546,487
Jun 26, 2026
89.61
90.74
89.26
90.74
89.37
2,812,067
Jun 25, 2026
88.00
89.69
87.87
89.47
88.12
1,753,913
Jun 24, 2026
86.23
87.59
86.01
87.27
85.95
2,636,865
Jun 23, 2026
85.92
86.81
85.66
86.44
85.13
1,877,635
Jun 22, 2026
85.40
86.15
85.13
86.15
84.85
1,193,442
Jun 19, 2026
86.20
86.36
84.98
85.76
84.46
3,439,238
Jun 18, 2026
85.12
86.55
85.12
85.78
84.48
2,248,686
Jun 17, 2026
85.08
85.50
84.46
85.49
84.20
1,612,747
Jun 16, 2026
85.26
85.75
84.06
85.26
83.97
1,748,307
Jun 15, 2026
86.45
87.11
85.81
86.23
84.93
2,227,646
Jun 12, 2026
85.66
86.75
85.32
86.47
85.16
1,534,023
Jun 11, 2026
82.59
84.75
82.45
84.31
83.04
2,168,489
Jun 10, 2026
80.48
83.39
80.25
83.39
82.13
2,918,226
Jun 9, 2026
80.05
80.46
78.47
79.99
78.78
1,947,465
Jun 5, 2026
78.85
79.50
78.09
78.93
77.74
1,642,326
Jun 4, 2026
78.76
79.57
78.43
78.61
77.42
1,705,691
Jun 3, 2026
79.85
80.30
78.77
79.03
77.84
2,645,418
Jun 2, 2026
79.89
80.24
77.83
79.15
77.95
1,976,967
Jun 1, 2026
80.00
80.42
79.09
79.75
78.55
2,377,205
May 29, 2026
78.95
79.79
78.51
79.79
78.58
5,709,681
May 28, 2026
77.70
79.06
77.62
78.48
77.29
2,166,526
May 27, 2026
77.11
77.56
75.91
77.56
76.39
2,818,859
May 26, 2026
75.79
77.40
75.79
76.48
75.32
1,949,560
May 25, 2026
74.68
76.04
74.61
75.80
74.65
945,831
May 22, 2026
74.82
75.25
74.32
74.68
73.55
1,337,186
May 21, 2026
74.85
75.50
74.36
74.75
73.62
1,722,397
May 20, 2026
73.50
74.69
73.28
73.72
72.61
1,529,465
May 19, 2026
72.22
73.28
72.01
72.98
71.88
1,562,149
May 18, 2026
71.74
72.29
71.14
71.26
70.18
1,014,131
May 15, 2026
71.85
72.42
71.65
71.67
70.59
1,252,780
May 14, 2026
71.58
71.73
70.81
71.73
70.65
1,598,603
May 13, 2026
71.27
72.00
70.80
71.55
70.47
1,401,685
May 12, 2026
71.55
72.02
70.87
71.30
70.22
2,014,138
May 11, 2026
72.42
73.04
71.89
72.63
71.53
1,272,819
May 8, 2026
72.73
73.24
71.69
72.25
71.16
1,352,876
May 7, 2026
73.50
74.34
73.36
73.69
72.58
1,608,415
May 6, 2026
72.92
73.23
71.97
72.71
71.61
1,060,121
May 5, 2026
72.20
72.65
71.31
72.22
71.13
1,208,958
May 4, 2026
73.30
73.79
72.23
72.66
71.56
766,678
May 1, 2026
73.20
73.95
73.02
73.44
72.33
1,035,091
Apr 30, 2026
72.30
73.02
72.19
72.92
71.82
1,826,848
Apr 29, 2026
72.51
73.06
71.88
72.34
71.25
1,092,839
Apr 28, 2026
73.17
73.24
72.31
72.31
71.22
1,355,509
Apr 27, 2026
73.84
74.41
73.70
73.86
72.74
803,347
Apr 24, 2026
74.89
74.89
73.62
74.20
73.08
1,173,820
Apr 23, 2026
74.23
74.23
73.21
74.19
73.07
1,114,110
Apr 22, 2026
75.06
75.11
74.05
74.32
73.20
1,068,698
Apr 21, 2026
75.00
75.02
74.13
74.97
73.84
1,348,180
Apr 20, 2026
73.69
74.72
73.40
74.63
73.50
1,056,283
Apr 17, 2026
72.49
73.15
72.04
72.85
71.75
2,247,517
Apr 16, 2026
75.42
75.42
73.81
74.06
72.94
1,187,377
Apr 15, 2026
75.29
75.71
74.08
74.38
73.26
1,071,804
Apr 14, 2026
77.00
77.31
75.05
75.05
73.92
1,300,065
Apr 13, 2026
75.90
76.09
75.32
75.66
74.52
855,982
Apr 10, 2026
76.21
76.68
75.40
76.32
75.17
891,579
Apr 9, 2026
76.73
76.79
75.74
76.52
75.36
1,346,210
Apr 8, 2026
76.00
77.51
75.80
76.77
75.61
1,882,269
Apr 7, 2026
74.27
75.11
73.51
74.32
73.20
1,233,032
Apr 2, 2026
72.70
74.06
72.70
73.34
72.23
1,532,759
Apr 1, 2026
73.57
73.77
72.50
73.43
72.32
1,633,838
Mar 31, 2026
73.27
73.46
71.86
72.91
71.81
1,824,502
Mar 30, 2026
72.81
72.99
71.91
72.92
71.82
1,036,719
Mar 27, 2026
73.00
73.69
72.77
73.38
72.27
1,294,281
Mar 26, 2026
74.00
74.17
73.15
73.40
72.29
1,128,284
Mar 25, 2026
73.60
74.12
72.82
73.56
72.45
1,263,100
Mar 24, 2026
74.36
74.74
73.04
73.13
72.03
1,219,374
Mar 23, 2026
72.00
73.48
71.50
73.04
71.94
1,099,051
Mar 20, 2026
73.77
74.44
73.03
73.03
71.93
3,225,414
Mar 19, 2026
74.00
74.38
73.38
73.64
72.53
1,914,679
Mar 18, 2026
75.67
75.85
74.54
75.21
74.07
1,337,008
Mar 17, 2026
76.97
77.19
75.39
75.44
74.30
1,202,400
Mar 16, 2026
75.90
76.81
75.73
76.65
75.49
1,027,290
Mar 13, 2026
75.90
76.49
75.45
75.92
74.77
1,305,515
Mar 12, 2026
75.20
75.82
74.57
75.29
74.15
1,960,783
Mar 11, 2026
75.35
75.81
74.72
75.81
74.66
1,515,686
Mar 10, 2026
75.07
75.67
74.57
75.46
74.32
1,698,148
Mar 9, 2026
74.36
74.37
73.32
74.37
73.25
2,062,893
Mar 6, 2026
75.57
75.82
75.22
75.82
74.67
1,882,723
Mar 5, 2026
76.71
76.97
75.18
75.57
74.43
2,008,716
Mar 4, 2026
76.42
76.86
75.41
76.07
74.92
1,513,406
Mar 3, 2026
78.70
79.22
76.92
77.24
76.07
1,696,284
Mar 2, 2026
79.00
80.44
78.65
80.08
78.87
1,391,805
Feb 27, 2026
80.00
80.00
78.91
79.62
78.42
2,678,046
Feb 26, 2026
80.37
80.53
79.27
80.06
78.85
1,524,432
Feb 25, 2026
81.44
81.44
79.15
79.99
78.78
2,001,541
Feb 24, 2026
1.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
82.55
82.57
80.45
81.09
79.87
1,376,646
Feb 23, 2026
84.55
84.71
82.58
82.58
80.33
1,719,299
Feb 20, 2026
84.42
85.04
83.77
83.99
81.70
1,917,150
Feb 19, 2026
87.90
88.00
83.85
84.24
81.94
2,794,294
Feb 18, 2026
89.01
89.46
88.48
89.26
86.83
1,063,988
Feb 17, 2026
88.56
89.47
88.15
88.98
86.55
933,950
Feb 16, 2026
87.90
89.28
87.71
88.71
86.29
990,927
Feb 13, 2026
88.19
89.16
87.29
87.69
85.30
1,416,946
Feb 12, 2026
88.88
88.97
87.56
87.83
85.43
1,456,496
Feb 11, 2026
87.60
88.19
86.82
88.14
85.74
1,082,073
Feb 10, 2026
86.00
87.44
85.81
87.28
84.90
1,044,891
Feb 9, 2026
85.71
86.46
84.76
86.22
83.87
1,457,248
Feb 6, 2026
85.83
86.18
84.56
85.04
82.72
972,534
Feb 5, 2026
84.84
86.36
84.68
86.19
83.84
1,185,731
Feb 4, 2026
83.02
84.70
83.02
84.41
82.11
1,027,865
Feb 3, 2026
84.44
85.09
83.65
83.93
81.64
1,020,249
Feb 2, 2026
83.32
84.27
82.93
83.47
81.19
1,374,693
Jan 30, 2026
83.28
83.98
82.75
83.36
81.09
1,502,458
Jan 29, 2026
83.70
84.03
82.42
83.12
80.85
1,185,411
Jan 28, 2026
84.75
85.00
83.51
84.19
81.89
1,214,681
Jan 27, 2026
83.22
85.16
82.85
84.74
82.43
1,586,456
Jan 23, 2026
82.70
83.39
82.50
82.80
80.54
872,548
Jan 22, 2026
81.70
83.19
81.68
83.12
80.85
1,028,690
Jan 21, 2026
82.01
83.29
81.12
81.12
78.91
1,406,853
Jan 20, 2026
83.00
84.15
82.68
83.33
81.06
1,255,210
Jan 19, 2026
83.08
83.48
82.27
82.64
80.39
493,279
Jan 16, 2026
83.00
83.24
82.21
83.21
80.94
1,497,105
Jan 15, 2026
82.94
83.15
82.18
82.99
80.73
1,029,256
Jan 14, 2026
81.79
82.79
81.68
82.29
80.05
1,002,324
Jan 13, 2026
81.43
82.94
81.35
82.00
79.76
1,036,329
Jan 12, 2026
81.24
82.40
81.23
82.23
79.99
1,080,104
Jan 9, 2026
81.33
81.71
80.73
81.06
78.85
1,040,311
Jan 8, 2026
80.42
81.27
79.94
80.96
78.75
1,042,460
Jan 7, 2026
80.10
80.70
79.49
79.98
77.80
939,192
Jan 6, 2026
80.50
80.77
79.78
79.78
77.60
1,235,150
Jan 5, 2026
81.12
81.64
80.84
80.84
78.64
721,797
Jan 2, 2026
81.05
81.85
80.90
81.72
79.49
493,186
Dec 31, 2025
81.49
81.64
80.77
81.09
78.88
717,472
Dec 30, 2025
81.75
82.25
81.51
81.64
79.41
604,170
Dec 29, 2025
81.86
82.00
81.12
81.18
78.97
613,646
Dec 24, 2025
82.17
82.17
81.05
81.56
79.34
412,261
Dec 23, 2025
80.50
82.40
80.50
82.17
79.93
934,095
Dec 22, 2025
80.75
81.45
80.54
80.97
78.76
735,774
Dec 19, 2025
80.59
81.02
80.20
81.02
78.81
3,125,251
Dec 18, 2025
79.95
80.74
79.73
80.74
78.54
1,709,313
Dec 17, 2025
80.99
80.99
80.15
80.36
78.17
1,170,067
Dec 16, 2025
81.00
81.40
80.12
80.72
78.52
1,827,602
Dec 15, 2025
80.20
81.47
80.20
81.29
79.07
1,371,618
Dec 12, 2025
81.39
81.40
80.48
80.62
78.42
899,812
Dec 11, 2025
81.49
81.89
81.02
81.02
78.81
1,434,625
Dec 10, 2025
80.44
81.41
80.16
81.10
78.89
1,598,717
Dec 9, 2025
81.16
81.31
80.11
80.51
78.31
987,526
Dec 8, 2025
80.66
80.86
79.89
80.59
78.39
822,328
Dec 5, 2025
81.30
81.81
81.00
81.16
78.95
1,590,581
Dec 4, 2025
82.00
82.04
80.77
82.01
79.77
1,222,551
Dec 3, 2025
81.00
82.58
81.00
81.72
79.49
1,594,413
Dec 2, 2025
81.76
82.28
81.35
81.64
79.41
1,405,343
Dec 1, 2025
81.97
82.85
81.70
81.99
79.75
1,113,339
Nov 28, 2025
80.92
82.00
80.90
81.88
79.65
1,408,804
Nov 27, 2025
80.92
81.65
80.52
81.40
79.18
1,618,198
Nov 26, 2025
82.51
82.92
80.72
81.06
78.85
2,394,074
Nov 25, 2025
79.50
80.00
78.80
79.58
77.41
1,383,547
Nov 24, 2025
80.41
80.85
80.10
80.18
77.99
2,962,637
Nov 21, 2025
80.56
80.80
79.65
80.03
77.85
2,434,685
Nov 20, 2025
80.27
81.27
80.10
81.13
78.92
1,510,704
Nov 19, 2025
80.00
81.16
79.96
79.97
77.79
1,146,295
Nov 18, 2025
80.50
81.39
79.79
79.96
77.78
1,621,825
Nov 17, 2025
80.39
81.32
79.92
80.90
78.69
1,187,961
Nov 14, 2025
80.50
81.54
80.50
81.13
78.92
1,082,504
Nov 13, 2025
81.74
81.82
80.25
81.49
79.27
1,373,818
Nov 12, 2025
81.25
82.51
80.84
81.87
79.64
1,237,700
Nov 11, 2025
81.38
81.91
81.04
81.31
79.09
1,129,507
Nov 10, 2025
80.75
81.06
80.58
80.85
78.65
1,256,879
Nov 7, 2025
81.41
82.04
80.52
80.77
78.57
1,753,079
Nov 6, 2025
82.30
82.48
80.96
81.16
78.95
2,210,385
Nov 5, 2025
82.71
83.10
81.37
82.13
79.89
1,433,922
Nov 4, 2025
84.20
84.89
83.42
83.58
81.30
1,214,214
Nov 3, 2025
82.91
84.38
82.28
84.21
81.91
1,971,677
Oct 31, 2025
86.54
86.83
84.00
84.00
81.71
2,735,509
Oct 30, 2025
90.38
91.00
86.13
86.13
83.78
2,659,385
