Wesfarmers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	79.85	80.30	78.77	79.03	79.03	-0.15%	2,585,418
Jun 2, 2026	79.89	80.24	77.83	79.15	79.15	-0.75%	1,969,168
Jun 1, 2026	80.00	80.42	79.09	79.75	79.75	-0.05%	2,377,205
May 29, 2026	78.95	79.79	78.51	79.79	79.79	1.67%	5,274,664
May 28, 2026	77.70	79.06	77.62	78.48	78.48	1.19%	2,046,044
May 27, 2026	77.11	77.56	75.91	77.56	77.56	1.41%	2,818,859
May 26, 2026	75.79	77.40	75.79	76.48	76.48	0.90%	1,849,906
May 25, 2026	74.68	76.04	74.61	75.80	75.80	1.50%	945,831
May 22, 2026	74.82	75.25	74.32	74.68	74.68	-0.09%	1,337,034
May 21, 2026	74.85	75.50	74.36	74.75	74.75	1.40%	1,722,397
May 20, 2026	73.50	74.70	73.28	73.72	73.72	1.01%	1,511,495
May 19, 2026	72.22	73.28	72.01	72.98	72.98	2.41%	1,297,672
May 18, 2026	71.74	72.29	71.14	71.26	71.26	-0.57%	969,595
May 15, 2026	71.85	72.42	71.65	71.67	71.67	-0.08%	1,252,780
May 14, 2026	71.58	71.73	70.81	71.73	71.73	0.25%	1,598,603
May 13, 2026	71.27	72.00	70.80	71.55	71.55	0.35%	1,401,685
May 12, 2026	71.55	72.02	70.87	71.30	71.30	-1.83%	2,014,138
May 11, 2026	72.42	73.04	71.89	72.63	72.63	0.53%	1,272,819
May 8, 2026	72.73	73.24	71.69	72.25	72.25	-1.95%	1,352,876
May 7, 2026	73.50	74.34	73.36	73.69	73.69	1.35%	1,608,415
May 6, 2026	72.92	73.23	71.98	72.71	72.71	0.68%	1,060,121
May 5, 2026	72.20	72.65	71.31	72.22	72.22	-0.61%	1,208,958
May 4, 2026	73.30	73.79	72.23	72.66	72.66	-1.06%	766,678
May 1, 2026	73.20	73.95	73.02	73.44	73.44	0.71%	1,035,091
Apr 30, 2026	72.30	73.02	72.19	72.92	72.92	0.80%	1,826,848
Apr 29, 2026	72.51	73.06	71.88	72.34	72.34	0.04%	1,092,839
Apr 28, 2026	73.17	73.24	72.31	72.31	72.31	-2.10%	1,355,509
Apr 27, 2026	73.84	74.41	73.70	73.86	73.86	-0.46%	803,347
Apr 24, 2026	74.89	74.89	73.62	74.20	74.20	0.01%	1,173,820
Apr 23, 2026	74.23	74.23	73.21	74.19	74.19	-0.17%	1,114,110
Apr 22, 2026	75.06	75.11	74.05	74.32	74.32	-0.87%	1,068,698
Apr 21, 2026	75.00	75.02	74.13	74.97	74.97	0.46%	1,348,180
Apr 20, 2026	73.69	74.72	73.40	74.63	74.63	2.44%	1,056,283
Apr 17, 2026	72.49	73.15	72.04	72.85	72.85	-1.63%	2,247,517
Apr 16, 2026	75.42	75.42	73.81	74.06	74.06	-0.43%	1,187,377
Apr 15, 2026	75.29	75.71	74.08	74.38	74.38	-0.89%	1,071,804
Apr 14, 2026	77.00	77.31	75.05	75.05	75.05	-0.81%	1,300,065
Apr 13, 2026	75.90	76.09	75.32	75.66	75.66	-0.86%	855,982
Apr 10, 2026	76.21	76.68	75.40	76.32	76.32	-0.26%	891,579
Apr 9, 2026	76.73	76.79	75.74	76.52	76.52	-0.33%	1,346,210
Apr 8, 2026	76.00	77.51	75.80	76.77	76.77	3.30%	1,882,269
Apr 7, 2026	74.27	75.11	73.51	74.32	74.32	1.34%	1,233,032
Apr 2, 2026	72.70	74.06	72.70	73.34	73.34	-0.12%	1,534,840
Apr 1, 2026	73.57	73.77	72.50	73.43	73.43	0.71%	1,643,348
Mar 31, 2026	73.27	73.46	71.86	72.91	72.91	-0.01%	1,833,510
Mar 30, 2026	72.81	72.99	71.91	72.92	72.92	-0.63%	1,036,719
Mar 27, 2026	73.00	73.69	72.77	73.38	73.38	-0.03%	1,294,281
Mar 26, 2026	74.00	74.17	73.15	73.40	73.40	-0.22%	1,128,284
Mar 25, 2026	73.60	74.12	72.82	73.56	73.56	0.59%	1,263,100
Mar 24, 2026	74.36	74.74	73.04	73.13	73.13	0.12%	1,219,374