Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Wesfarmers Limited (WES.AX)

79.71
-0.28
(-0.35%)
At close: 4:10:38 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 8, 202579.9180.0479.0079.7179.711,492,499
May 7, 202579.0180.1178.7179.9979.991,719,270
May 6, 202579.6479.8578.8179.5479.541,145,456
May 5, 202579.8880.2178.9578.9578.95968,345
May 2, 202577.9079.5677.7179.5679.561,295,011
May 1, 202578.4178.7777.8478.5978.591,156,241
Apr 30, 202578.0078.3977.4478.3278.322,284,189
Apr 29, 202575.7177.2375.6077.0977.09933,551
Apr 28, 202577.0077.4976.6476.8376.831,466,236
Apr 24, 202576.1676.2475.0975.7475.741,389,602
Apr 23, 202575.7576.2975.3775.7775.771,863,702
Apr 22, 202574.1474.5673.7374.4474.441,604,595
Apr 17, 202574.1074.8173.6974.5174.511,141,333
Apr 16, 202574.0674.5073.9174.3074.301,079,138
Apr 15, 202574.2374.5973.6074.2174.211,057,973
Apr 14, 202573.8974.5373.3074.2374.231,145,190
Apr 11, 202570.9873.4570.7773.4573.451,771,801
Apr 10, 202573.2373.6771.9971.9971.991,660,678
Apr 9, 202568.1170.1868.0070.1870.181,982,568
Apr 8, 202568.9170.5868.7070.5870.582,237,432
Apr 7, 202568.9070.1867.7068.5368.532,366,505
Apr 4, 202573.0074.4971.6072.0472.041,592,546
Apr 3, 202572.7774.0872.1773.8673.861,138,922
Apr 2, 202573.5073.8373.3273.6673.661,075,819
Apr 1, 202572.3073.1772.2972.9772.971,019,339
Mar 31, 202572.0072.8171.7672.0172.011,638,211
Mar 28, 202572.7072.8971.9772.8972.891,349,698
Mar 27, 202571.8572.7071.5872.1272.12895,917
Mar 26, 202572.1872.4271.8772.0672.061,382,702
Mar 25, 202572.1072.2571.5171.5771.57986,746
Mar 24, 202570.5372.0770.4972.0372.03874,198
Mar 21, 202570.9571.6970.8470.8470.844,206,146
Mar 20, 202570.3471.5070.1971.0071.002,346,538
Mar 19, 202569.4770.5669.0870.3470.341,643,583
Mar 18, 202570.8570.8769.7669.8369.831,204,652
Mar 17, 202570.0870.3169.2669.6969.691,332,070
Mar 14, 202569.0569.7068.8269.6569.651,370,921
Mar 13, 202569.7669.9468.6569.0869.081,498,233
Mar 12, 202570.2170.5468.6969.6669.662,017,168
Mar 11, 202571.7271.7270.7471.4971.491,586,694
Mar 10, 202571.5072.4671.3072.4472.441,255,369
Mar 7, 202572.0272.5771.5071.8771.871,522,573
Mar 6, 202573.7574.0072.9573.0173.011,901,593
Mar 5, 202574.2174.4473.4174.1674.161,618,610
Mar 4, 202575.0275.0274.4174.7574.751,262,311
Mar 3, 202574.3875.0274.0175.0275.021,554,349
Feb 28, 202575.0075.0973.9974.1674.163,896,584
Feb 27, 202574.7275.1874.1774.7474.741,230,162
Feb 26, 202574.4774.9373.9074.7274.721,175,865
Feb 25, 2025 0.95 Dividend
Feb 25, 202575.0075.0574.0074.2874.281,935,303
Feb 24, 202576.0076.8975.3176.8875.931,286,997
Feb 21, 202576.8677.0074.9876.1275.182,920,669
Feb 20, 202577.6979.2077.3277.6276.662,441,054
Feb 19, 202578.0078.2976.1876.6075.652,471,841
Feb 18, 202578.5079.1078.0078.0077.041,387,920
Feb 17, 202578.5079.1978.0279.1178.131,192,351
Feb 14, 202579.0379.4378.7178.7277.751,517,287
Feb 13, 202577.5478.8577.3478.1277.151,246,431
Feb 12, 202576.5177.6076.2177.5876.621,177,169
Feb 11, 202576.2377.3575.9475.9975.05947,598
Feb 10, 202575.4376.1975.1575.8674.92619,643
Feb 7, 202576.1676.6776.0576.2475.301,089,682
Feb 6, 202576.5077.2675.9977.0676.111,589,756
Feb 5, 202574.6275.1574.4774.7073.781,224,854
Feb 4, 202575.4275.6674.4574.4573.531,101,943
Feb 3, 202574.8175.5774.5975.1874.251,286,743
Jan 31, 202577.1277.6476.5876.6075.651,811,247
Jan 30, 202576.0277.4375.7876.9075.95902,692
Jan 29, 202575.6076.5875.3376.3575.411,369,024
Jan 28, 202574.2175.5874.1975.4674.531,397,188
Jan 24, 202573.5974.9373.4474.6673.741,202,318
Jan 23, 202573.5373.6372.2972.3271.43940,632
Jan 22, 202573.1574.3773.0073.4272.511,649,335
Jan 21, 202572.1972.8871.9772.8871.98926,869
Jan 20, 202571.1072.1170.9471.7470.85537,641
Jan 17, 202570.7771.5670.5871.1070.22887,122
Jan 16, 202571.8171.9070.7170.7669.891,181,318
Jan 15, 202571.0471.5070.4270.7269.85935,694
Jan 14, 202571.3671.6570.1670.7469.87801,726
Jan 13, 202571.7672.1170.5170.9670.08954,757
Jan 10, 202573.0573.1872.0272.6271.72547,518
Jan 9, 202572.0272.9171.8372.9172.01526,206
Jan 8, 202571.4073.2271.2472.8071.901,002,428
Jan 7, 202571.9272.7271.2771.7870.89678,035
Jan 6, 202572.4972.8671.5171.9271.03744,410
Jan 3, 202571.1872.0070.9271.8170.92593,491
Jan 2, 202571.1671.5870.7271.4270.54651,200
Dec 31, 202471.6872.3771.0971.5370.65565,479
Dec 30, 202472.1372.5471.4872.4271.53544,030
Dec 27, 202471.8072.5671.4172.5671.66623,465
Dec 24, 202471.5571.9671.4471.5770.69310,190
Dec 23, 202470.6471.8370.1471.8370.941,045,706
Dec 20, 202472.4772.5369.5669.5668.704,438,437
Dec 19, 202472.8073.4672.7073.2272.322,144,890
Dec 18, 202474.4574.6973.7574.2073.281,244,163
Dec 17, 202473.6274.6773.3574.3073.381,146,591
Dec 16, 202474.2574.4373.6774.0073.09869,168
Dec 13, 202474.0674.5873.6573.6572.74918,011
Dec 12, 202475.0575.8873.9174.6073.681,120,221
Dec 11, 202473.7774.9873.4274.9874.051,077,652
Dec 10, 202474.0574.3473.3574.2173.291,017,068
Dec 9, 202473.8474.5973.5774.5973.671,210,525
Dec 6, 202474.0174.5273.8074.0673.14720,030
Dec 5, 202474.1174.7873.6274.5373.61812,973
Dec 4, 202473.1374.0073.1373.5672.65867,448
Dec 3, 202473.5374.3873.3973.9273.011,638,165
Dec 2, 202471.7573.2671.4973.2672.351,318,999
Nov 29, 202471.2871.8371.0371.8370.94904,774
Nov 28, 202472.2772.2771.6371.6670.77849,843
Nov 27, 202472.1072.4971.6572.0671.17993,358
Nov 26, 202473.0273.0471.2371.6370.741,422,802
Nov 25, 202471.9073.0571.5772.2371.343,805,684
Nov 22, 202470.5671.2570.0470.9270.041,241,527
Nov 21, 202470.8170.9669.1469.6768.811,545,108
Nov 20, 202470.5170.9470.1570.6669.791,067,453
Nov 19, 202470.4471.9970.1271.1770.291,236,716
Nov 18, 202470.2371.0870.1670.5769.70893,787
Nov 15, 202469.7570.4469.5170.3169.441,210,390
Nov 14, 202469.1870.0069.0969.8168.951,056,458
Nov 13, 202468.7068.9768.1668.6067.751,084,581
Nov 12, 202468.4969.6268.3569.2868.421,059,885
Nov 11, 202468.3868.6467.9668.5567.701,418,531
Nov 8, 202468.5968.7568.2168.4267.57950,931
Nov 7, 202467.9568.1966.9367.6466.801,231,088
Nov 6, 202467.4067.9667.2367.6866.84864,989
Nov 5, 202466.9067.7166.2766.6465.82797,489
Nov 4, 202466.7567.1866.4766.8265.99871,289
Nov 1, 202466.8066.9466.2566.6265.801,165,172
Oct 31, 202467.8668.3167.0167.2866.451,991,752
Oct 30, 202469.0369.1367.1367.6466.801,870,288
Oct 29, 202469.5069.7869.3069.3468.481,313,312
Oct 28, 202467.9769.3867.8269.0968.241,102,598
Oct 25, 202469.5269.5367.9568.0167.171,192,988
Oct 24, 202470.0170.2369.3369.7268.86823,867
Oct 23, 202469.6070.4969.5069.7768.91760,109
Oct 22, 202470.8571.1569.3569.5568.691,598,873
Oct 21, 202470.4571.3869.9271.2070.321,165,051
Oct 18, 202470.8370.8469.9870.2369.361,330,611
Oct 17, 202470.8871.1870.3571.1870.301,604,978
Oct 16, 202470.4770.5069.7370.0669.191,184,292
Oct 15, 202470.6370.9970.2570.5869.71925,619
Oct 14, 202469.8270.4969.6070.1569.28780,572
Oct 11, 202469.5069.9569.4069.6868.82653,169
Oct 10, 202469.9070.2069.3769.8769.01992,667
Oct 9, 202469.5570.3169.3169.5568.69885,810
Oct 8, 202468.4569.4568.0368.9568.101,071,631
Oct 7, 202468.2068.9867.2568.8668.01673,340
Oct 4, 202468.5968.9268.0168.6967.84819,955
Oct 3, 202469.0069.3268.7169.0368.181,032,642
Oct 2, 202470.1570.2668.8568.9868.131,281,456
Oct 1, 202470.2570.5969.8370.5969.72931,818
Sep 30, 202470.5470.9169.7070.4369.562,029,912
Sep 27, 202471.3871.4870.0370.6869.81964,129
Sep 26, 202470.4571.3570.2170.9970.111,202,509
Sep 25, 202470.0570.6369.6769.9469.081,165,259
Sep 24, 202470.1770.4169.0369.5668.701,221,691
Sep 23, 202470.5370.6169.6670.0269.15911,039
Sep 20, 202470.6571.2270.4171.2270.344,177,476
Sep 19, 202471.1671.1669.4670.1569.282,036,691
Sep 18, 202470.1774.1069.6070.6169.741,205,800
Sep 17, 202470.6970.7470.1170.6069.73730,954
Sep 16, 202470.5570.8970.3070.5869.71947,372
Sep 13, 202470.7371.1269.6870.1069.231,006,391
Sep 12, 202470.2570.5569.6470.3869.511,136,033
Sep 11, 202468.9969.5968.7369.5968.731,372,330
Sep 10, 202469.7969.9269.0069.0668.211,329,461
Sep 9, 202469.2769.6468.9769.4768.611,354,725
Sep 6, 202469.4070.5269.0170.0169.141,735,767
Sep 5, 202470.4970.4969.2169.2168.351,733,250
Sep 4, 202470.6071.1869.7570.1369.261,503,758
Sep 3, 2024 1.07 Dividend
Sep 3, 202470.6071.7370.5971.3970.511,540,462
Sep 2, 202471.7072.6971.0072.4270.471,601,296
Aug 30, 202473.8974.3871.7872.6070.644,195,963
Aug 29, 202474.0776.3973.3174.0672.062,654,203
Aug 28, 202476.4277.2076.0277.2075.121,722,855
Aug 27, 202476.7677.0876.2076.7074.63871,115
Aug 26, 202476.2577.1775.9576.9974.921,017,383
Aug 23, 202474.9876.1674.6776.1674.11873,964
Aug 22, 202474.8075.2174.3675.2173.18863,522
Aug 21, 202474.3674.8173.7574.8172.79969,534
Aug 20, 202474.5074.6274.0974.4572.44738,183
Aug 19, 202474.5074.7573.5374.1872.181,012,232
Aug 16, 202475.8076.0574.4274.6372.622,243,449
Aug 15, 202473.6274.9373.6174.7972.771,528,469
Aug 14, 202473.1873.6973.0673.4171.43983,482
Aug 13, 202472.5973.0772.4272.8570.891,060,601
Aug 12, 202471.7772.2371.5872.1070.16898,299
Aug 9, 202471.2972.0370.6771.0069.09869,480
Aug 8, 202470.9971.4470.5471.4469.511,131,089
Aug 7, 202470.4571.2669.8171.2369.311,119,109
Aug 6, 202469.1071.0969.0770.7368.821,578,117
Aug 5, 202470.0670.4068.8169.1667.301,717,129
Aug 2, 202472.3472.8871.2571.6069.671,551,543
Aug 1, 202474.0074.0473.4773.7271.73871,690
Jul 31, 202472.0073.6571.8573.6571.671,914,025
Jul 30, 202470.9571.6770.5171.6469.71946,508
Jul 29, 202471.3371.6771.1271.3869.46833,152
Jul 26, 202470.6371.1770.4970.9269.01974,397
Jul 25, 202471.2071.4070.0370.2068.311,769,572
Jul 24, 202471.9072.7871.6572.3070.351,176,004
Jul 23, 202471.4572.1971.3672.1970.241,295,966
Jul 22, 202469.9170.8969.7470.8768.96744,053
Jul 19, 202470.0070.5069.4770.3368.432,002,710
Jul 18, 202470.5271.0469.9770.8668.951,442,793
Jul 17, 202470.6870.9970.0570.4668.561,357,382
Jul 16, 202470.1770.4469.6870.0468.151,322,187
Jul 15, 202468.9970.4068.8470.0068.111,671,121
Jul 12, 202467.6068.8867.5168.5766.721,572,903
Jul 11, 202466.8567.2866.7067.2865.471,226,734
Jul 10, 202466.1666.4565.3066.4564.661,090,187
Jul 9, 202466.6966.9366.4066.5564.761,587,064
Jul 8, 202465.2566.2065.2166.1664.381,383,324
Jul 5, 202465.0865.3464.7865.3463.58846,504
Jul 4, 202465.1865.4264.7065.2863.521,701,505
Jul 3, 202464.3764.6063.9764.5062.761,381,375
Jul 2, 202464.8565.1664.1964.4462.701,351,876
Jul 1, 202464.5165.1664.2665.1663.401,201,334
Jun 28, 202465.5865.7864.9465.1863.421,382,863
Jun 27, 202464.0065.1263.5265.1263.371,908,270
Jun 26, 202465.6265.8464.2764.7362.991,989,885
Jun 25, 202466.1666.3765.4766.1564.371,745,745
Jun 24, 202466.2066.5064.0665.3063.542,836,809
Jun 21, 202467.6768.1866.8566.8565.055,278,331
Jun 20, 202467.1168.0667.1167.5265.702,946,256
Jun 19, 202467.8267.9167.1867.8165.981,173,446
Jun 18, 202468.0168.2467.5167.6765.851,365,197
Jun 17, 202467.2767.5666.9367.2765.461,077,308
Jun 14, 202467.5667.9067.0867.4065.58840,489
Jun 13, 202467.6167.9167.4367.4465.621,373,868
Jun 12, 202467.4767.4966.1866.6264.821,483,959
Jun 11, 202466.9067.5266.6967.4965.671,674,918
Jun 7, 202466.4867.3066.4167.1465.331,501,112
Jun 6, 202466.0166.7065.8966.2764.481,591,944
Jun 5, 202465.3365.6165.0365.6163.841,950,527
Jun 4, 202465.5965.8465.3465.4163.65931,341
Jun 3, 202465.4065.4564.9265.3863.621,131,401
May 31, 202464.6564.9564.2064.8963.144,665,235
May 30, 202463.1464.2963.0664.1562.421,495,064
May 29, 202463.8364.0063.2963.6261.911,722,946
May 28, 202464.6064.6863.8364.3362.601,407,613
May 27, 202464.1264.7263.9364.6162.871,287,402
May 24, 202464.8064.8963.6263.8262.102,292,304
May 23, 202467.0067.1066.0066.3164.521,591,981
May 22, 202468.3168.4666.9167.1365.321,486,738
May 21, 202468.0068.6067.9668.3666.521,171,017
May 20, 202468.1568.4367.8468.1066.26881,134
May 17, 202469.1269.2568.0768.3966.552,531,428
May 16, 202469.7870.1768.8969.7067.822,299,107
May 15, 202469.0069.2568.4569.0567.191,263,668
May 14, 202468.2568.8367.9168.8366.981,828,203
May 13, 202467.9968.9067.8868.4966.641,023,511
May 10, 202468.1668.8467.9567.9566.121,250,094
May 9, 202470.2470.5068.0168.0166.181,857,678
May 8, 202471.0871.1170.2870.4568.551,506,712

Related Tickers

BMAX.ST Byggmax Group AB (publ)
48.85
-0.41%
 
HOME34.SA The Home Depot, Inc.
74.50
+1.22%
 
HDI.DE The Home Depot, Inc.
323.95
+1.41%
 
KGF.L Kingfisher plc
296.14
+1.45%
 
FND Floor & Decor Holdings, Inc.
73.40
+0.37%
 
HD The Home Depot, Inc.
362.75
+0.94%
 
LOW Lowe's Companies, Inc.
223.51
+0.22%