Wesfarmers Ltd (OP: WFAFY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.39	17.39	17.15	17.15	17,726	-0.37(-2.11%)
May 30, 2018	17.38	17.56	17.30	17.52	43,555	+0.35(+2.04%)
May 29, 2018	17.14	17.17	17.05	17.17	1,784	+0.03(+0.18%)
May 25, 2018		17.14	17.14	17.14	0	+0.14(+0.82%)
May 24, 2018	17.00	17.00	16.92	17.00	11,075	+0.39(+2.35%)
May 23, 2018	16.99	16.99	16.61	16.61	20,322	-0.48(-2.81%)
May 22, 2018	17.14	17.19	16.71	17.09	50,188	-0.07(-0.41%)
May 21, 2018	17.17	17.17	16.95	17.16	3,488	+0.10(+0.59%)
May 18, 2018	17.06	17.06	16.74	17.06	1,583	+0.02(+0.12%)
May 17, 2018	16.99	17.04	16.56	17.04	8,887	+0.15(+0.89%)
May 16, 2018	16.72	16.89	16.55	16.89	4,532	+0.19(+1.14%)
May 15, 2018	16.73	16.75	16.62	16.70	12,039	-0.25(-1.47%)
May 14, 2018	16.91	16.95	16.73	16.95	3,394	+0.09(+0.53%)
May 11, 2018	16.61	16.86	16.61	16.86	3,445	+0.16(+0.96%)
May 10, 2018	16.67	16.70	16.27	16.70	4,018	+0.12(+0.72%)
May 09, 2018	16.53	16.58	16.41	16.58	5,486	+0.01(+0.06%)
May 08, 2018	16.52	16.57	16.16	16.57	22,170	-0.05(-0.30%)
May 07, 2018	16.63	16.66	16.49	16.62	2,895	-0.06(-0.36%)
May 04, 2018	16.63	16.68	16.63	16.68	3,098	+0.04(+0.24%)
May 03, 2018	16.62	16.64	16.26	16.64	3,444	+0.25(+1.56%)
May 02, 2018	16.39	16.59	16.39	16.39	13,011	-0.16(-1.00%)
May 01, 2018	16.31	16.55	16.26	16.55	11,128	+0.00(+0.00%)
Apr 30, 2018	16.45	16.66	16.22	16.55	8,107	+0.04(+0.24%)
Apr 27, 2018	16.48	16.51	16.47	16.51	2,743	-0.02(-0.12%)
Apr 26, 2018	16.55	16.55	16.10	16.53	4,259	+0.28(+1.72%)
Apr 25, 2018	16.27	16.32	16.20	16.25	7,869	-0.14(-0.85%)
Apr 24, 2018	16.50	16.50	16.28	16.39	13,342	+0.36(+2.25%)
Apr 23, 2018	16.26	16.26	15.79	16.03	4,705	+0.14(+0.88%)
Apr 20, 2018	15.70	16.12	15.65	15.89	4,360	+0.04(+0.22%)
Apr 19, 2018	16.21	16.21	15.77	15.86	5,778	-0.23(-1.46%)
Apr 18, 2018	15.81	16.30	15.81	16.09	5,583	+0.04(+0.25%)
Apr 17, 2018	16.00	16.05	15.74	16.05	78,974	-0.10(-0.62%)
Apr 16, 2018	16.15	16.15	16.06	16.15	11,544	-0.07(-0.43%)
Apr 13, 2018	15.97	16.22	15.86	16.22	6,065	+0.32(+2.04%)
Apr 12, 2018	16.12	16.12	15.78	15.89	3,833	-0.02(-0.09%)
Apr 11, 2018	16.16	16.21	15.73	15.91	8,442	-0.30(-1.88%)
Apr 10, 2018	16.00	16.43	15.98	16.21	8,312	+0.07(+0.46%)
Apr 09, 2018	16.27	16.35	15.91	16.14	4,921	-0.05(-0.31%)
Apr 06, 2018	16.19	16.19	16.04	16.19	2,524	+0.08(+0.50%)
Apr 05, 2018	16.11	16.24	15.99	16.11	8,158	+0.03(+0.19%)
Apr 04, 2018	15.99	16.08	15.55	16.08	3,652	+0.10(+0.66%)
Apr 03, 2018	15.66	16.14	15.66	15.97	24,304	-0.03(-0.16%)
Apr 02, 2018	16.00	16.00	15.87	16.00	7,454	-0.07(-0.47%)
Mar 29, 2018		16.07	16.07	16.07	0	-0.03(-0.16%)
Mar 28, 2018	16.00	16.20	16.00	16.10	19,634	-0.08(-0.49%)
Mar 27, 2018	16.23	16.23	15.90	16.18	29,387	+0.07(+0.43%)
Mar 26, 2018	16.00	16.22	16.00	16.11	4,885	-0.02(-0.09%)
Mar 23, 2018	16.14	16.31	16.00	16.12	5,076	-0.11(-0.65%)
Mar 22, 2018	16.55	16.55	16.23	16.23	18,563	-0.43(-2.58%)
Mar 21, 2018	16.74	16.77	16.50	16.66	27,111	-0.08(-0.48%)
Mar 20, 2018	16.49	16.88	16.49	16.74	16,113	+0.02(+0.12%)
Mar 19, 2018	16.95	16.95	16.72	16.72	8,083	-0.31(-1.82%)
Mar 16, 2018	17.12	17.17	16.72	17.03	3,176	+0.92(+5.68%)
Mar 15, 2018	16.25	16.33	15.92	16.11	7,825	-0.10(-0.59%)
Mar 14, 2018	16.20	16.45	16.20	16.21	6,129	+0.08(+0.50%)
Mar 13, 2018	15.89	16.36	15.89	16.13	22,322	+0.12(+0.75%)
Mar 12, 2018	16.15	16.20	15.88	16.01	3,651	-0.05(-0.34%)
Mar 09, 2018	15.93	16.16	15.93	16.07	3,769	+0.24(+1.52%)
Mar 08, 2018	15.90	16.10	15.69	15.82	4,869	-0.03(-0.16%)
Mar 07, 2018	15.85	16.02	15.67	15.85	6,762	-0.37(-2.28%)
Mar 06, 2018	15.98	16.41	15.98	16.22	15,701	+0.56(+3.58%)
Mar 05, 2018	15.63	16.03	15.63	15.66	5,876	-0.27(-1.66%)
Mar 02, 2018	15.79	16.00	15.79	15.93	12,106	-0.50(-3.04%)
Mar 01, 2018	16.22	16.57	16.22	16.43	3,325	-0.21(-1.29%)
Feb 28, 2018	16.27	16.72	16.27	16.64	5,277	+0.39(+2.40%)
Feb 27, 2018	16.35	16.35	16.21	16.25	8,264	-0.36(-2.17%)
Feb 26, 2018	16.40	16.67	16.40	16.61	4,013	+0.02(+0.12%)
Feb 23, 2018	16.82	16.82	16.59	16.59	20,263	+0.11(+0.70%)
Feb 22, 2018	16.35	16.68	16.35	16.48	2,058	-0.10(-0.60%)
Feb 21, 2018	16.45	16.70	16.25	16.57	12,256	+0.52(+3.24%)
Feb 20, 2018	15.82	16.25	15.82	16.05	7,030	-0.21(-1.32%)
Feb 16, 2018		16.27	16.27	16.27	0	-0.07(-0.43%)
Feb 15, 2018	16.37	16.37	15.98	16.34	7,817	+0.16(+1.02%)
Feb 14, 2018	15.81	16.21	15.81	16.18	21,156	+0.19(+1.19%)
Feb 13, 2018	15.98	16.09	15.62	15.98	28,966	+0.00(+0.02%)
Feb 12, 2018	15.54	16.07	15.54	15.98	4,899	+0.18(+1.11%)
Feb 09, 2018	15.74	16.04	15.66	15.81	13,344	+0.09(+0.55%)
Feb 08, 2018	16.15	16.17	15.72	15.72	21,037	-0.33(-2.06%)
Feb 07, 2018		16.32	16.05	16.05	16,245	-0.41(-2.49%)
Feb 06, 2018	16.27	16.46	16.07	16.46	13,915	-0.44(-2.60%)
Feb 05, 2018	16.91	16.91	16.50	16.90	2,192	-0.62(-3.54%)
Feb 02, 2018	17.72	17.72	17.52	17.52	5,128	-0.20(-1.13%)
Feb 01, 2018	17.70	17.86	17.70	17.72	6,140	-0.01(-0.06%)
Jan 31, 2018	17.85	17.85	17.55	17.73	8,653	+0.01(+0.06%)
Jan 30, 2018	17.88	17.88	17.72	17.72	6,105	-0.21(-1.17%)
Jan 29, 2018	17.94	17.94	17.64	17.93	3,243	+0.15(+0.84%)
Jan 26, 2018	17.82	17.82	17.77	17.78	2,539	+0.25(+1.43%)
Jan 25, 2018	17.75	17.75	17.53	17.53	7,040	-0.13(-0.74%)
Jan 24, 2018	17.59	17.77	17.41	17.66	4,359	+0.00(+0.00%)
Jan 23, 2018	17.62	17.67	17.48	17.66	5,373	+0.11(+0.63%)
Jan 22, 2018	17.78	17.78	17.55	17.55	4,710	+0.12(+0.69%)
Jan 19, 2018	17.55	17.55	17.35	17.43	2,838	+0.07(+0.37%)
Jan 18, 2018	17.36	17.45	17.36	17.36	5,647	-0.06(-0.32%)
Jan 17, 2018	17.33	17.47	17.33	17.42	2,222	+0.12(+0.69%)
Jan 16, 2018	17.30	17.43	17.22	17.30	4,674	+0.09(+0.52%)
Jan 12, 2018		17.21	17.21	17.21	0	-0.14(-0.84%)
Jan 11, 2018		17.39	17.21	17.36	7,635	-0.03(-0.17%)
Jan 10, 2018	17.56	17.56	17.17	17.39	7,002	-0.18(-1.05%)
Jan 09, 2018	17.59	17.59	17.27	17.57	7,097	-0.02(-0.11%)
Jan 08, 2018	17.45	17.62	17.30	17.59	8,671	+0.07(+0.40%)
Jan 05, 2018	17.25	17.52	17.25	17.52	21,712	+0.07(+0.43%)
Jan 04, 2018	17.57	17.57	17.17	17.45	15,284	+0.05(+0.26%)
Jan 03, 2018	17.63	17.63	17.23	17.40	15,898	-0.11(-0.63%)
Jan 02, 2018	17.51	17.51	17.48	17.51	13,805	+0.06(+0.34%)
Dec 29, 2017		17.45	17.45	17.45	0	-0.02(-0.11%)
Dec 28, 2017	17.28	17.48	17.28	17.47	10,610	+0.32(+1.87%)
Dec 27, 2017	17.14	17.32	17.14	17.15	5,475	+0.01(+0.07%)
Dec 26, 2017	17.15	17.17	17.14	17.14	2,197	+0.08(+0.49%)
Dec 22, 2017	17.10	17.21	17.02	17.05	22,825	-0.01(-0.08%)
Dec 21, 2017	17.07	17.07	17.07	17.07	420	-0.12(-0.68%)
Dec 20, 2017	17.00	17.18	17.00	17.18	1,042	-0.11(-0.61%)
Dec 19, 2017	17.29	17.29	17.14	17.29	1,681	+0.29(+1.68%)
Dec 18, 2017	17.00	17.00	17.00	17.00	341	-0.26(-1.48%)
Dec 15, 2017	16.90	17.26	16.90	17.26	3,144	+0.05(+0.29%)
Dec 14, 2017	17.20	17.21	17.20	17.21	389	+0.62(+3.74%)
Dec 13, 2017	16.59	16.59	16.59	16.59	210,012	+0.14(+0.88%)
Dec 12, 2017	16.49	16.49	16.39	16.45	2,809	-0.29(-1.70%)
Dec 08, 2017		16.73	16.73	16.73	1	+0.18(+1.06%)
Dec 07, 2017	16.55	16.55	16.55	16.55	110	-0.00(-0.02%)
Dec 06, 2017	16.75	16.75	16.56	16.56	553	+0.06(+0.35%)
Dec 05, 2017	16.50	16.50	16.50	16.50	986	+0.04(+0.24%)
Dec 04, 2017	16.50	16.50	16.46	16.46	372	+0.01(+0.06%)
Dec 01, 2017	16.53	16.53	16.45	16.45	282	-0.01(-0.09%)
Nov 30, 2017	16.46	16.46	16.46	16.46	110	+0.03(+0.21%)
Nov 28, 2017		16.43	16.43	16.43	0	-0.10(-0.60%)
Nov 24, 2017		16.53	16.53	16.53	0	+0.62(+3.90%)
Nov 21, 2017	15.92	15.92	15.91	15.91	488	-0.19(-1.19%)
Nov 20, 2017	15.86	16.10	15.86	16.10	1,841	-0.31(-1.88%)
Nov 07, 2017		16.41	16.41	16.41	194	-0.20(-1.20%)
Nov 06, 2017	16.12	16.61	16.12	16.61	401	+0.41(+2.54%)
Nov 02, 2017		16.20	16.20	16.20	0	+0.15(+0.92%)
Nov 01, 2017	16.05	16.05	16.05	16.05	290	+0.05(+0.31%)
Oct 30, 2017		16.00	16.00	16.00	2	+0.08(+0.50%)
Oct 26, 2017		15.92	15.92	15.92	0	-0.28(-1.73%)
Oct 25, 2017	16.20	16.20	16.20	16.20	353	-0.56(-3.34%)
Oct 24, 2017	16.72	16.76	16.48	16.76	631	-0.07(-0.42%)
Oct 23, 2017	16.86	16.86	16.83	16.83	732	-0.06(-0.33%)
Oct 20, 2017	16.85	16.89	16.85	16.89	288	+0.24(+1.41%)
Oct 19, 2017	16.66	16.98	16.65	16.65	602	-0.20(-1.19%)
Oct 18, 2017	16.86	16.86	16.80	16.85	945	+0.25(+1.51%)
Oct 17, 2017	16.58	16.60	16.58	16.60	1,546	+0.10(+0.61%)
Oct 16, 2017	16.45	16.54	16.45	16.50	2,151	-0.07(-0.39%)
Oct 13, 2017	16.57	16.57	16.57	16.57	291	+0.27(+1.63%)
Oct 12, 2017	16.30	16.30	16.30	16.30	372	+0.04(+0.25%)
Oct 11, 2017	16.27	16.27	16.26	16.26	2,312	+0.17(+1.06%)
Oct 10, 2017	16.09	16.09	15.88	16.09	1,388	+0.03(+0.19%)
Oct 09, 2017	16.06	16.06	16.06	16.06	256	+0.04(+0.25%)
Oct 06, 2017	15.80	16.02	15.68	16.02	805	+0.17(+1.07%)
Oct 05, 2017	15.81	16.18	15.81	15.85	712	+0.01(+0.06%)
Oct 04, 2017	16.11	16.11	15.84	15.84	7,063	-0.23(-1.46%)
Oct 03, 2017	16.07	16.07	16.07	16.07	447	+0.11(+0.72%)
Oct 02, 2017	16.09	16.09	15.96	15.96	1,523	-0.14(-0.87%)
Sep 29, 2017	16.10	16.10	16.10	16.10	4,203	+0.11(+0.69%)
Sep 28, 2017	15.91	15.99	15.91	15.99	530	-0.18(-1.13%)
Sep 27, 2017	16.07	16.17	16.07	16.17	1,026	+0.11(+0.67%)
Sep 26, 2017	16.06	16.07	16.06	16.07	10,715	-0.22(-1.35%)
Sep 25, 2017	16.29	16.29	16.29	16.29	637	+0.05(+0.34%)
Sep 22, 2017	16.48	16.48	16.23	16.23	2,549	+0.10(+0.62%)
Sep 21, 2017	16.06	16.13	16.06	16.13	376	-0.24(-1.47%)
Sep 20, 2017	16.59	16.72	16.37	16.37	882	-0.06(-0.37%)
Sep 19, 2017	16.43	16.43	16.43	16.43	417	-0.08(-0.48%)
Sep 18, 2017	16.46	16.60	16.41	16.51	3,005	-0.09(-0.54%)
Sep 15, 2017	16.57	16.60	16.38	16.60	3,993	-0.02(-0.12%)
Sep 14, 2017	16.62	16.62	16.48	16.62	1,204	-0.51(-2.95%)
Sep 12, 2017		17.13	17.13	17.13	115	+0.23(+1.34%)
Sep 11, 2017	16.90	16.90	16.90	16.90	1,025	+0.00(+0.00%)
Sep 08, 2017	16.90	16.90	16.90	16.90	1,088	+0.05(+0.33%)
Sep 07, 2017	16.93	16.93	16.84	16.84	615	-0.14(-0.85%)
Sep 05, 2017		16.99	16.99	16.99	223	+0.12(+0.69%)
Aug 31, 2017		16.87	16.87	16.87	201	+0.24(+1.46%)
Aug 30, 2017	16.45	16.63	16.45	16.63	1,850	+0.18(+1.09%)
Aug 29, 2017	16.30	16.48	16.26	16.45	2,073	-0.22(-1.32%)
Aug 28, 2017	16.67	16.67	16.67	16.67	115	+0.29(+1.78%)
Aug 25, 2017	16.38	16.38	16.38	16.38	203	-0.09(-0.55%)
Aug 24, 2017	16.55	16.55	16.47	16.47	10,334	-0.23(-1.37%)
Aug 23, 2017	16.88	16.88	16.70	16.70	1,725	-0.18(-1.08%)
Aug 22, 2017	16.51	16.88	16.51	16.88	3,893	+0.00(+0.03%)
Aug 21, 2017	16.88	16.88	16.88	16.88	427	+0.05(+0.27%)
Aug 18, 2017	16.83	16.83	16.83	16.83	291	+0.41(+2.50%)
Aug 17, 2017	16.41	16.42	16.41	16.42	459	-0.15(-0.91%)
Aug 16, 2017	16.54	16.57	16.30	16.57	3,194	+0.49(+3.05%)
Aug 15, 2017	16.13	16.13	16.08	16.08	459	-0.05(-0.28%)
Aug 14, 2017	16.12	16.12	16.12	16.12	746	-0.05(-0.34%)
Aug 11, 2017	15.82	16.18	15.78	16.18	906	-0.19(-1.16%)
Aug 08, 2017		16.37	16.37	16.37	0	+0.30(+1.84%)
Aug 04, 2017		16.07	16.07	16.07	4	-0.10(-0.59%)
Aug 03, 2017	16.22	16.22	16.17	16.17	609	+0.23(+1.42%)
Aug 02, 2017	15.94	15.94	15.94	15.94	170	-0.11(-0.66%)
Jul 31, 2017		16.05	16.05	16.05	167	+0.04(+0.25%)
Jul 28, 2017	16.26	16.26	16.01	16.01	370	-0.05(-0.31%)
Jul 27, 2017	16.14	16.14	16.06	16.06	274	+0.11(+0.69%)
Jul 25, 2017		15.95	15.95	15.95	119	-0.05(-0.31%)
Jul 20, 2017		16.00	16.00	16.00	29	+0.11(+0.69%)
Jul 19, 2017	15.88	15.90	15.88	15.89	5,916	-0.16(-0.97%)
Jul 18, 2017	16.05	16.05	16.05	16.05	275	-0.31(-1.93%)
Jul 17, 2017	16.36	16.36	16.36	16.36	249	+0.29(+1.80%)
Jul 14, 2017	16.07	16.07	16.07	16.07	558	+0.13(+0.82%)
Jul 13, 2017	15.92	15.94	15.92	15.94	390	+0.47(+3.07%)
Jul 12, 2017	15.46	15.46	15.46	15.46	353	-0.14(-0.93%)
Jul 10, 2017		15.61	15.61	15.61	75	+0.20(+1.30%)
Jul 07, 2017	15.41	15.41	15.41	15.41	241	-0.05(-0.32%)
Jul 06, 2017	15.50	15.50	15.40	15.46	1,614	+0.19(+1.22%)
Jul 05, 2017	15.35	15.35	15.27	15.27	661	-0.07(-0.47%)
Jul 03, 2017	15.35	15.35	15.35	15.35	141	-0.03(-0.19%)
Jun 30, 2017	15.33	15.38	15.33	15.38	474	-0.04(-0.26%)
Jun 29, 2017	15.38	15.41	15.38	15.41	736	+0.07(+0.49%)
Jun 27, 2017		15.34	15.34	15.34	101	-0.14(-0.90%)
Jun 26, 2017	15.53	15.53	15.47	15.48	3,252	+0.11(+0.68%)
Jun 23, 2017	15.34	15.38	15.34	15.38	525	+0.06(+0.42%)
Jun 22, 2017	15.30	15.38	15.30	15.31	868	+0.12(+0.77%)
Jun 21, 2017	15.19	15.19	15.19	15.19	305	-0.21(-1.35%)
Jun 20, 2017	15.35	15.40	15.19	15.40	1,902	+0.06(+0.42%)
Jun 19, 2017	15.32	15.34	15.32	15.34	1,701	-0.10(-0.64%)
Jun 16, 2017	15.43	15.43	15.43	15.43	462	+0.08(+0.55%)
Jun 14, 2017		15.35	15.35	15.35	127	+0.06(+0.39%)
Jun 13, 2017	15.27	15.29	15.27	15.29	1,125	+0.25(+1.66%)
Jun 12, 2017	15.04	15.04	15.04	15.04	226	-0.03(-0.20%)
Jun 09, 2017	14.97	15.07	14.95	15.07	918	+0.00(+0.00%)
Jun 08, 2017	15.02	15.07	15.02	15.07	2,050	+0.02(+0.13%)
Jun 07, 2017	15.06	15.06	15.05	15.05	1,351	-0.42(-2.71%)
Jun 06, 2017	15.54	15.54	15.47	15.47	3,195	-0.18(-1.15%)
Jun 05, 2017	15.71	15.74	15.65	15.65	1,165	+0.09(+0.55%)
Jun 02, 2017	15.57	15.60	15.56	15.56	3,634	+0.31(+2.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.