Wesfarmers Limited (ASX:WES)
Australia
· Delayed Price · Currency is AUD 75.82
+0.25 (0.33%)
At close: Mar 6, 2026
Wesfarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.57 | 75.80 | 75.22 | 75.45 | - | -0.16% | 442,868 |
| Mar 5, 2026 | 76.71 | 76.97 | 75.18 | 75.57 | 75.57 | -0.66% | 2,008,716 |
| Mar 4, 2026 | 76.42 | 76.86 | 75.41 | 76.07 | 76.07 | -1.51% | 1,513,406 |
| Mar 3, 2026 | 78.70 | 79.22 | 76.92 | 77.24 | 77.24 | -3.55% | 1,658,810 |
| Mar 2, 2026 | 79.00 | 80.44 | 78.65 | 80.08 | 80.08 | 0.58% | 1,391,805 |
| Feb 27, 2026 | 80.00 | 80.00 | 78.91 | 79.62 | 79.62 | -0.55% | 2,678,046 |
| Feb 26, 2026 | 80.37 | 80.53 | 79.27 | 80.06 | 80.06 | 0.09% | 1,273,432 |
| Feb 25, 2026 | 81.44 | 81.44 | 79.15 | 79.99 | 79.99 | -1.36% | 2,001,541 |
| Feb 24, 2026 | 82.55 | 82.57 | 80.45 | 81.09 | 81.09 | -1.80% | 1,376,646 |
| Feb 23, 2026 | 84.55 | 84.71 | 82.58 | 82.58 | 81.56 | -1.68% | 1,719,299 |
| Feb 20, 2026 | 84.42 | 85.04 | 83.77 | 83.99 | 82.95 | -0.30% | 1,917,150 |
| Feb 19, 2026 | 87.90 | 88.00 | 83.85 | 84.24 | 83.20 | -5.62% | 2,794,294 |
| Feb 18, 2026 | 89.01 | 89.46 | 88.48 | 89.26 | 88.16 | 0.31% | 1,063,988 |
| Feb 17, 2026 | 88.56 | 89.47 | 88.15 | 88.98 | 87.88 | 0.30% | 933,950 |
| Feb 16, 2026 | 87.90 | 89.28 | 87.71 | 88.71 | 87.61 | 1.16% | 990,927 |
| Feb 13, 2026 | 88.19 | 89.16 | 87.29 | 87.69 | 86.61 | -0.16% | 1,416,946 |
| Feb 12, 2026 | 88.88 | 88.97 | 87.56 | 87.83 | 86.75 | -0.35% | 1,456,496 |
| Feb 11, 2026 | 87.60 | 88.19 | 86.82 | 88.14 | 87.05 | 0.99% | 1,082,073 |
| Feb 10, 2026 | 86.00 | 87.44 | 85.81 | 87.28 | 86.20 | 1.23% | 1,044,891 |
| Feb 9, 2026 | 85.71 | 86.46 | 84.76 | 86.22 | 85.16 | 1.39% | 1,457,248 |
| Feb 6, 2026 | 85.83 | 86.18 | 84.56 | 85.04 | 83.99 | -1.33% | 972,534 |
| Feb 5, 2026 | 84.84 | 86.36 | 84.68 | 86.19 | 85.13 | 2.11% | 1,185,731 |
| Feb 4, 2026 | 83.02 | 84.70 | 83.02 | 84.41 | 83.37 | 0.57% | 1,027,865 |
| Feb 3, 2026 | 84.44 | 85.09 | 83.65 | 83.93 | 82.89 | 0.55% | 1,020,249 |
| Feb 2, 2026 | 83.32 | 84.27 | 82.93 | 83.47 | 82.44 | 0.13% | 1,374,693 |
| Jan 30, 2026 | 83.28 | 83.98 | 82.75 | 83.36 | 82.33 | 0.29% | 1,502,458 |
| Jan 29, 2026 | 83.70 | 84.03 | 82.42 | 83.12 | 82.09 | -1.27% | 1,185,411 |
| Jan 28, 2026 | 84.75 | 85.00 | 83.51 | 84.19 | 83.15 | -0.65% | 1,214,681 |
| Jan 27, 2026 | 83.22 | 85.16 | 82.85 | 84.74 | 83.69 | 2.34% | 1,586,456 |
| Jan 23, 2026 | 82.70 | 83.39 | 82.50 | 82.80 | 81.78 | -0.38% | 872,548 |
| Jan 22, 2026 | 81.70 | 83.19 | 81.68 | 83.12 | 82.09 | 2.47% | 1,028,690 |
| Jan 21, 2026 | 82.01 | 83.29 | 81.12 | 81.12 | 80.12 | -2.65% | 1,406,853 |
| Jan 20, 2026 | 83.00 | 84.15 | 82.68 | 83.33 | 82.30 | 0.83% | 1,255,210 |
| Jan 19, 2026 | 83.08 | 83.48 | 82.27 | 82.64 | 81.62 | -0.69% | 493,279 |
| Jan 16, 2026 | 83.00 | 83.24 | 82.21 | 83.21 | 82.18 | 0.27% | 1,497,105 |
| Jan 15, 2026 | 82.94 | 83.15 | 82.18 | 82.99 | 81.96 | 0.85% | 1,029,256 |
| Jan 14, 2026 | 81.79 | 82.79 | 81.68 | 82.29 | 81.27 | 0.35% | 1,002,324 |
| Jan 13, 2026 | 81.43 | 82.94 | 81.35 | 82.00 | 80.99 | -0.28% | 1,036,329 |
| Jan 12, 2026 | 81.24 | 82.40 | 81.23 | 82.23 | 81.21 | 1.44% | 1,080,104 |
| Jan 9, 2026 | 81.33 | 81.71 | 80.73 | 81.06 | 80.06 | 0.12% | 1,040,311 |
| Jan 8, 2026 | 80.42 | 81.27 | 79.94 | 80.96 | 79.96 | 1.23% | 1,042,460 |
| Jan 7, 2026 | 80.10 | 80.70 | 79.49 | 79.98 | 78.99 | 0.25% | 939,192 |
| Jan 6, 2026 | 80.50 | 80.77 | 79.78 | 79.78 | 78.79 | -1.31% | 1,235,150 |
| Jan 5, 2026 | 81.12 | 81.64 | 80.84 | 80.84 | 79.84 | -1.08% | 721,797 |
| Jan 2, 2026 | 81.05 | 81.85 | 80.90 | 81.72 | 80.71 | 0.78% | 493,186 |
| Dec 31, 2025 | 81.49 | 81.64 | 80.77 | 81.09 | 80.09 | -0.67% | 717,472 |
| Dec 30, 2025 | 81.75 | 82.25 | 81.51 | 81.64 | 80.63 | 0.57% | 604,170 |
| Dec 29, 2025 | 81.86 | 82.00 | 81.12 | 81.18 | 80.18 | -0.47% | 613,646 |
| Dec 24, 2025 | 82.17 | 82.17 | 81.05 | 81.56 | 80.55 | -0.74% | 412,261 |
| Dec 23, 2025 | 80.50 | 82.40 | 80.50 | 82.17 | 81.16 | 1.48% | 934,095 |
| Dec 22, 2025 | 80.75 | 81.45 | 80.54 | 80.97 | 79.97 | -0.06% | 735,774 |
| Dec 19, 2025 | 80.59 | 81.02 | 80.20 | 81.02 | 80.02 | 0.35% | 3,125,251 |
| Dec 18, 2025 | 79.95 | 80.74 | 79.73 | 80.74 | 79.74 | 0.47% | 1,709,313 |
| Dec 17, 2025 | 80.99 | 80.99 | 80.15 | 80.36 | 79.37 | -0.45% | 1,170,067 |
| Dec 16, 2025 | 81.00 | 81.40 | 80.12 | 80.72 | 79.72 | -0.70% | 1,827,602 |
| Dec 15, 2025 | 80.20 | 81.47 | 80.20 | 81.29 | 80.29 | 0.83% | 1,371,618 |
| Dec 12, 2025 | 81.39 | 81.40 | 80.48 | 80.62 | 79.62 | -0.49% | 899,812 |
| Dec 11, 2025 | 81.49 | 81.89 | 81.02 | 81.02 | 80.02 | -0.10% | 1,434,625 |
| Dec 10, 2025 | 80.44 | 81.41 | 80.16 | 81.10 | 80.10 | 0.73% | 1,598,717 |
| Dec 9, 2025 | 81.16 | 81.31 | 80.11 | 80.51 | 79.52 | -0.10% | 987,526 |
| Dec 8, 2025 | 80.66 | 80.86 | 79.89 | 80.59 | 79.59 | -0.70% | 822,328 |
| Dec 5, 2025 | 81.30 | 81.81 | 81.00 | 81.16 | 80.16 | -1.04% | 1,590,581 |
| Dec 4, 2025 | 82.00 | 82.04 | 80.77 | 82.01 | 81.00 | 0.35% | 1,222,551 |
| Dec 3, 2025 | 81.00 | 82.58 | 81.00 | 81.72 | 80.71 | 0.10% | 1,594,413 |
| Dec 2, 2025 | 81.76 | 82.28 | 81.35 | 81.64 | 80.63 | -0.43% | 1,405,343 |
| Dec 1, 2025 | 81.97 | 82.85 | 81.70 | 81.99 | 80.98 | 0.13% | 1,113,339 |
| Nov 28, 2025 | 80.92 | 82.00 | 80.90 | 81.88 | 80.87 | 0.59% | 1,408,804 |
| Nov 27, 2025 | 80.92 | 81.65 | 80.52 | 81.40 | 80.39 | 0.42% | 1,618,198 |
| Nov 26, 2025 | 82.51 | 82.92 | 80.72 | 81.06 | 80.06 | 1.86% | 2,394,074 |
| Nov 25, 2025 | 79.50 | 80.00 | 78.80 | 79.58 | 78.60 | -0.75% | 1,383,547 |
| Nov 24, 2025 | 80.41 | 80.85 | 80.10 | 80.18 | 79.19 | 0.19% | 2,962,637 |
| Nov 21, 2025 | 80.56 | 80.80 | 79.65 | 80.03 | 79.04 | -1.36% | 2,434,685 |
| Nov 20, 2025 | 80.27 | 81.27 | 80.10 | 81.13 | 80.13 | 1.45% | 1,510,704 |
| Nov 19, 2025 | 80.00 | 81.16 | 79.96 | 79.97 | 78.98 | 0.01% | 1,146,295 |
| Nov 18, 2025 | 80.50 | 81.39 | 79.79 | 79.96 | 78.97 | -1.16% | 1,621,825 |
| Nov 17, 2025 | 80.39 | 81.32 | 79.92 | 80.90 | 79.90 | -0.28% | 1,187,961 |
| Nov 14, 2025 | 80.50 | 81.54 | 80.50 | 81.13 | 80.13 | -0.44% | 1,082,504 |
| Nov 13, 2025 | 81.74 | 81.82 | 80.25 | 81.49 | 80.48 | -0.46% | 1,373,818 |
| Nov 12, 2025 | 81.25 | 82.51 | 80.84 | 81.87 | 80.86 | 0.69% | 1,237,700 |
| Nov 11, 2025 | 81.38 | 81.91 | 81.04 | 81.31 | 80.31 | 0.57% | 1,129,507 |
| Nov 10, 2025 | 80.41 | 81.06 | 80.11 | 80.85 | 79.85 | 0.10% | 1,256,879 |
| Nov 7, 2025 | 81.41 | 82.04 | 80.52 | 80.77 | 79.77 | -0.48% | 1,753,079 |
| Nov 6, 2025 | 82.30 | 82.48 | 80.97 | 81.16 | 80.16 | -1.18% | 2,210,385 |
| Nov 5, 2025 | 82.71 | 83.10 | 81.37 | 82.13 | 81.12 | -1.73% | 1,433,922 |
| Nov 4, 2025 | 84.20 | 84.89 | 83.42 | 83.58 | 81.07 | -0.75% | 1,214,214 |
| Nov 3, 2025 | 82.91 | 84.38 | 82.28 | 84.21 | 81.68 | 0.25% | 1,971,677 |
| Oct 31, 2025 | 86.54 | 86.84 | 84.00 | 84.00 | 81.47 | -2.47% | 2,735,509 |
| Oct 30, 2025 | 90.38 | 91.00 | 86.13 | 86.13 | 83.54 | -7.05% | 2,659,385 |
| Oct 29, 2025 | 94.40 | 94.40 | 92.34 | 92.66 | 89.87 | -1.65% | 1,246,981 |
| Oct 28, 2025 | 93.00 | 94.70 | 93.00 | 94.21 | 91.38 | 2.77% | 1,888,862 |
| Oct 27, 2025 | 91.80 | 92.52 | 91.40 | 91.67 | 88.91 | 0.35% | 829,161 |
| Oct 24, 2025 | 92.08 | 92.75 | 91.35 | 91.35 | 88.60 | -0.67% | 1,023,026 |
| Oct 23, 2025 | 90.60 | 91.97 | 90.41 | 91.97 | 89.20 | 1.02% | 1,209,257 |
| Oct 22, 2025 | 90.57 | 91.04 | 89.94 | 91.04 | 88.30 | -0.08% | 1,410,342 |
| Oct 21, 2025 | 89.64 | 91.70 | 89.18 | 91.11 | 88.37 | 1.58% | 1,404,586 |
| Oct 20, 2025 | 89.97 | 90.09 | 88.97 | 89.69 | 86.99 | 0.97% | 1,100,495 |
| Oct 17, 2025 | 89.53 | 90.16 | 88.55 | 88.83 | 86.16 | -0.86% | 1,539,277 |
| Oct 16, 2025 | 88.92 | 90.27 | 88.26 | 89.60 | 86.91 | 1.27% | 1,452,736 |
| Oct 15, 2025 | 88.71 | 89.00 | 88.02 | 88.48 | 85.82 | 0.61% | 1,551,335 |
| Oct 14, 2025 | 88.89 | 88.91 | 86.72 | 87.94 | 85.30 | -1.20% | 1,159,491 |