Wesfarmers Ltd (OP: WFAFY )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	22.83	22.94	22.83	22.93	11,974	-0.26(-1.14%)
May 16, 2024	23.41	23.48	23.16	23.19	23,978	+0.23(+0.98%)
May 15, 2024	22.88	23.01	22.68	22.96	10,963	+0.13(+0.59%)
May 14, 2024	22.91	23.46	22.70	22.83	27,566	+0.20(+0.88%)
May 13, 2024	22.66	22.68	22.56	22.63	16,473	+0.21(+0.94%)
May 10, 2024	21.76	22.50	21.76	22.42	14,751	-0.11(-0.49%)
May 09, 2024	22.43	22.53	22.43	22.53	25,649	-0.62(-2.68%)
May 08, 2024	23.03	23.15	22.65	23.15	21,119	-0.21(-0.90%)
May 07, 2024	23.82	23.82	23.30	23.36	24,863	+0.38(+1.65%)
May 06, 2024	22.98	23.00	22.88	22.98	19,088	+0.35(+1.55%)
May 03, 2024	22.70	23.12	22.51	22.63	15,583	+0.79(+3.62%)
May 02, 2024	21.63	21.85	21.55	21.84	26,049	+0.46(+2.15%)
May 01, 2024	21.33	21.61	21.24	21.38	17,659	-0.02(-0.07%)
Apr 30, 2024	21.62	21.62	21.14	21.40	26,330	-0.12(-0.56%)
Apr 29, 2024	21.61	22.02	21.35	21.52	32,788	+0.34(+1.61%)
Apr 26, 2024	21.11	21.20	21.07	21.17	20,136	+0.10(+0.49%)
Apr 25, 2024	20.88	21.16	20.74	21.07	15,110	+0.03(+0.14%)
Apr 24, 2024	21.74	21.74	21.04	21.04	26,991	-0.16(-0.75%)
Apr 23, 2024	21.37	21.52	21.14	21.20	30,822	-0.04(-0.19%)
Apr 22, 2024	21.08	21.24	21.04	21.24	43,652	+0.29(+1.36%)
Apr 19, 2024	20.99	21.04	20.93	20.95	16,764	+0.05(+0.26%)
Apr 18, 2024	20.97	21.11	20.90	20.90	17,217	-0.19(-0.92%)
Apr 17, 2024	21.70	21.70	20.95	21.09	33,425	+0.28(+1.37%)
Apr 16, 2024	20.92	21.17	20.68	20.81	48,821	-0.42(-1.98%)
Apr 15, 2024	21.50	21.95	21.23	21.23	21,106	-0.14(-0.66%)
Apr 12, 2024	21.60	21.60	21.34	21.37	9,222	-0.40(-1.83%)
Apr 11, 2024	22.06	22.30	21.73	21.77	22,091	-0.19(-0.87%)
Apr 10, 2024	22.50	22.57	21.88	21.96	18,436	-0.22(-0.99%)
Apr 09, 2024	21.86	22.27	21.86	22.18	17,067	+0.21(+0.96%)
Apr 08, 2024	22.05	22.10	21.95	21.97	9,694	+0.06(+0.27%)
Apr 05, 2024	21.75	21.99	21.71	21.91	11,446	+0.16(+0.74%)
Apr 04, 2024	22.30	22.62	21.67	21.75	17,956	-0.08(-0.38%)
Apr 03, 2024	21.60	21.83	21.60	21.83	15,029	-0.10(-0.46%)
Apr 02, 2024	21.82	21.96	21.82	21.93	12,531	-0.25(-1.14%)
Apr 01, 2024	21.50	22.51	21.50	22.18	39,296	-0.14(-0.61%)
Mar 28, 2024	22.60	23.03	22.25	22.32	16,962	+0.19(+0.86%)
Mar 27, 2024	22.00	22.13	21.49	22.13	13,881	+0.24(+1.10%)
Mar 26, 2024	21.39	22.39	21.39	21.89	10,251	-0.04(-0.18%)
Mar 25, 2024	21.95	21.96	21.90	21.93	17,144	+0.05(+0.23%)
Mar 22, 2024	21.90	21.90	21.83	21.88	8,943	-0.11(-0.50%)
Mar 21, 2024	21.94	21.99	21.91	21.99	22,316	+0.14(+0.64%)
Mar 20, 2024	21.52	21.85	21.52	21.85	10,508	+0.33(+1.53%)
Mar 19, 2024	21.42	21.57	21.42	21.52	21,589	-0.24(-1.11%)
Mar 18, 2024	21.47	22.49	21.47	21.76	13,142	-0.17(-0.77%)
Mar 15, 2024	21.91	22.54	21.90	21.93	16,037	-0.07(-0.32%)
Mar 14, 2024	22.11	22.17	21.90	22.00	21,695	-0.08(-0.38%)
Mar 13, 2024	22.85	22.85	22.00	22.08	7,688	+0.12(+0.56%)
Mar 12, 2024	21.56	21.96	21.41	21.96	15,268	+0.21(+0.97%)
Mar 11, 2024	21.29	21.77	21.29	21.75	20,373	-0.36(-1.63%)
Mar 08, 2024	22.26	22.55	22.05	22.11	13,988	-0.02(-0.09%)
Mar 07, 2024	21.70	22.53	21.70	22.13	16,667	+0.72(+3.36%)
Mar 06, 2024	21.70	21.79	21.39	21.41	15,051	+0.27(+1.28%)
Mar 05, 2024	21.52	21.79	20.62	21.14	33,651	-0.43(-1.99%)
Mar 04, 2024	22.25	22.36	21.14	21.57	11,843	-0.13(-0.61%)
Mar 01, 2024	22.25	22.32	21.66	21.70	28,140	-0.03(-0.13%)
Feb 29, 2024	21.99	21.99	21.14	21.73	22,514	+0.30(+1.40%)
Feb 28, 2024	21.38	21.43	21.27	21.43	37,012	-0.50(-2.28%)
Feb 27, 2024	22.66	22.66	21.66	21.93	37,904	+0.38(+1.76%)
Feb 26, 2024	21.66	21.86	21.55	21.55	13,620	+0.08(+0.37%)
Feb 23, 2024	21.22	21.61	21.22	21.47	10,190	+0.22(+1.04%)
Feb 22, 2024	20.88	21.27	20.88	21.25	16,092	+0.05(+0.24%)
Feb 21, 2024	21.41	21.41	20.92	21.20	17,345	+0.20(+0.95%)
Feb 20, 2024	20.27	21.39	20.26	21.00	24,267	+0.42(+2.04%)
Feb 16, 2024	19.84	20.58	19.84	20.58	12,826	+0.31(+1.53%)
Feb 15, 2024	20.01	20.27	19.80	20.27	6,747	+1.09(+5.68%)
Feb 14, 2024	19.10	19.19	18.64	19.18	14,432	+0.47(+2.51%)
Feb 13, 2024	18.30	18.98	18.30	18.71	15,097	-0.28(-1.47%)
Feb 12, 2024	18.80	19.09	18.39	18.99	13,875	-0.05(-0.26%)
Feb 09, 2024	18.68	19.04	18.68	19.04	16,559	+0.29(+1.55%)
Feb 08, 2024	18.76	19.07	18.45	18.75	11,722	-0.00(-0.03%)
Feb 07, 2024	18.70	18.90	18.58	18.75	14,136	-0.03(-0.15%)
Feb 06, 2024	18.81	19.00	18.74	18.78	19,928	+0.00(+0.00%)
Feb 05, 2024	18.78	18.89	18.67	18.78	17,523	-0.25(-1.30%)
Feb 02, 2024	19.09	19.20	18.97	19.03	15,903	-0.01(-0.05%)
Feb 01, 2024	18.94	19.07	18.93	19.04	18,016	-0.07(-0.39%)
Jan 31, 2024	19.18	19.19	18.84	19.11	12,602	+0.06(+0.31%)
Jan 30, 2024	19.11	19.18	18.96	19.05	22,508	-0.08(-0.44%)
Jan 29, 2024	19.03	19.25	19.03	19.14	10,986	-0.09(-0.48%)
Jan 26, 2024	19.29	19.42	19.15	19.23	17,264	-0.07(-0.37%)
Jan 25, 2024	19.11	19.35	19.11	19.30	71,868	-0.02(-0.09%)
Jan 24, 2024	19.44	19.49	19.15	19.32	18,159	+0.10(+0.52%)
Jan 23, 2024	19.04	19.22	18.98	19.22	13,228	+0.07(+0.37%)
Jan 22, 2024	19.06	19.15	19.03	19.15	15,006	+0.26(+1.38%)
Jan 19, 2024	18.83	18.89	18.71	18.89	22,025	+0.04(+0.21%)
Jan 18, 2024	18.78	18.86	18.74	18.85	16,119	+0.24(+1.29%)
Jan 17, 2024	18.63	18.63	18.48	18.61	33,935	-0.13(-0.69%)
Jan 16, 2024	18.99	18.99	18.67	18.74	21,996	-0.39(-2.04%)
Jan 12, 2024	19.27	19.32	19.13	19.13	11,446	+0.10(+0.53%)
Jan 11, 2024	18.46	19.06	18.46	19.03	17,503	+0.00(+0.00%)
Jan 10, 2024	19.40	19.40	19.03	19.03	14,526	+0.08(+0.44%)
Jan 09, 2024	18.86	19.23	18.86	18.95	25,053	-0.10(-0.55%)
Jan 08, 2024	18.89	19.08	18.89	19.05	14,219	+0.04(+0.21%)
Jan 05, 2024	18.31	19.16	18.31	19.01	14,053	+0.02(+0.11%)
Jan 04, 2024	19.53	19.55	18.99	18.99	29,223	-0.10(-0.52%)
Jan 03, 2024	19.39	19.75	19.01	19.09	35,499	-0.18(-0.91%)
Jan 02, 2024	19.40	19.89	19.27	19.27	13,580	-0.06(-0.33%)
Dec 29, 2023	19.39	19.39	19.33	19.33	60,393	-0.05(-0.26%)
Dec 28, 2023	19.48	19.52	19.38	19.38	14,792	+0.01(+0.05%)
Dec 27, 2023	19.68	19.73	19.25	19.37	21,550	+0.21(+1.10%)
Dec 26, 2023	19.67	19.67	18.97	19.16	18,361	+0.18(+0.95%)
Dec 22, 2023	19.00	19.00	18.90	18.98	17,719	-0.08(-0.42%)
Dec 21, 2023	18.93	19.06	18.88	19.06	17,283	+0.34(+1.82%)
Dec 20, 2023	18.96	18.96	18.72	18.72	17,069	-0.05(-0.27%)
Dec 19, 2023	18.60	18.84	18.60	18.77	25,474	+0.42(+2.27%)
Dec 18, 2023	17.81	18.37	17.81	18.35	19,648	+0.14(+0.78%)
Dec 15, 2023	18.05	18.36	18.05	18.21	15,336	-0.12(-0.65%)
Dec 14, 2023	17.60	18.78	17.60	18.33	9,296	+0.09(+0.49%)
Dec 13, 2023	17.99	18.34	17.77	18.24	46,104	+0.44(+2.47%)
Dec 12, 2023	17.70	17.80	17.70	17.80	18,617	-0.07(-0.39%)
Dec 11, 2023	17.82	18.31	17.77	17.87	20,626	+0.22(+1.25%)
Dec 08, 2023	17.64	17.71	17.60	17.65	13,765	+0.08(+0.43%)
Dec 07, 2023	17.94	17.95	17.42	17.57	22,012	+0.12(+0.71%)
Dec 06, 2023	17.56	17.56	17.38	17.45	20,012	+0.26(+1.51%)
Dec 05, 2023	17.20	17.27	17.19	17.19	19,953	-0.18(-1.04%)
Dec 04, 2023	17.43	17.43	17.29	17.37	38,887	-0.17(-0.97%)
Dec 01, 2023	17.49	17.54	17.38	17.54	8,954	+0.19(+1.10%)
Nov 30, 2023	16.76	17.37	16.76	17.35	20,951	-0.01(-0.06%)
Nov 29, 2023	17.39	17.44	17.36	17.36	13,610	+0.03(+0.17%)
Nov 28, 2023	17.78	17.78	17.23	17.33	16,754	+0.15(+0.87%)
Nov 27, 2023	17.71	17.71	17.13	17.18	17,334	-0.06(-0.35%)
Nov 24, 2023	17.20	17.24	17.19	17.24	4,625	+0.10(+0.58%)
Nov 22, 2023	17.50	17.50	17.12	17.14	24,571	-0.07(-0.41%)
Nov 21, 2023	17.54	17.54	17.20	17.21	21,433	-0.25(-1.43%)
Nov 20, 2023	17.41	17.50	17.28	17.46	13,301	+0.19(+1.10%)
Nov 17, 2023	17.17	17.27	17.16	17.27	10,012	-0.15(-0.86%)
Nov 16, 2023	17.63	17.63	17.36	17.42	8,254	-0.07(-0.40%)
Nov 15, 2023	17.70	17.70	17.45	17.49	35,628	-0.01(-0.06%)
Nov 14, 2023	17.30	17.50	17.22	17.50	28,888	+0.59(+3.49%)
Nov 13, 2023	17.52	17.52	16.82	16.91	46,810	+0.02(+0.12%)
Nov 10, 2023	16.77	16.90	16.69	16.89	44,602	+0.06(+0.36%)
Nov 09, 2023	16.77	17.04	16.77	16.83	25,161	-0.07(-0.41%)
Nov 08, 2023	17.00	17.00	16.73	16.90	35,494	-0.03(-0.18%)
Nov 07, 2023	16.86	16.93	16.83	16.93	45,524	-0.05(-0.29%)
Nov 06, 2023	17.62	17.62	16.54	16.98	39,516	-0.02(-0.12%)
Nov 03, 2023	16.95	17.05	16.73	17.00	54,505	+0.34(+2.04%)
Nov 02, 2023	16.32	16.66	16.32	16.66	38,812	+0.36(+2.21%)
Nov 01, 2023	16.09	16.35	16.00	16.30	29,152	+0.32(+2.00%)
Oct 31, 2023	15.95	16.02	15.89	15.98	157,259	+0.06(+0.38%)
Oct 30, 2023	15.79	15.99	15.79	15.92	142,105	+0.24(+1.53%)
Oct 27, 2023	15.84	15.84	15.67	15.68	67,066	-0.17(-1.07%)
Oct 26, 2023	15.88	15.93	15.79	15.85	44,703	-0.10(-0.63%)
Oct 25, 2023	15.99	16.08	15.91	15.95	43,696	-0.31(-1.91%)
Oct 24, 2023	15.78	16.27	15.78	16.26	92,722	+0.06(+0.37%)
Oct 23, 2023	16.55	16.55	16.13	16.20	37,899	+0.20(+1.25%)
Oct 20, 2023	16.12	16.12	15.96	16.00	30,783	-0.22(-1.36%)
Oct 19, 2023	16.80	16.80	16.20	16.22	25,185	-0.23(-1.40%)
Oct 18, 2023	16.84	16.84	16.44	16.45	23,054	-0.25(-1.50%)
Oct 17, 2023	16.39	16.71	16.39	16.70	48,564	-0.07(-0.42%)
Oct 16, 2023	16.63	16.77	16.63	16.77	22,173	+0.19(+1.15%)
Oct 13, 2023	17.07	17.17	16.51	16.58	13,666	+0.01(+0.06%)
Oct 12, 2023	16.39	16.67	16.36	16.57	28,934	-0.25(-1.49%)
Oct 11, 2023	16.89	16.89	16.71	16.82	25,783	+0.22(+1.33%)
Oct 10, 2023	16.20	16.78	16.20	16.60	46,578	+0.06(+0.36%)
Oct 09, 2023	16.36	16.56	16.36	16.54	48,392	+0.02(+0.12%)
Oct 06, 2023	16.00	16.57	16.00	16.52	32,351	-0.21(-1.23%)
Oct 05, 2023	16.67	16.74	16.59	16.73	41,516	+0.16(+0.94%)
Oct 04, 2023	16.56	16.65	16.48	16.57	58,403	+0.00(+0.00%)
Oct 03, 2023	17.00	17.03	16.46	16.57	54,197	+0.04(+0.21%)
Oct 02, 2023	16.58	16.63	16.50	16.54	49,986	-0.34(-1.99%)
Sep 29, 2023	17.34	17.34	16.86	16.87	21,350	-0.04(-0.24%)
Sep 28, 2023	16.81	16.93	16.44	16.91	27,887	+0.18(+1.08%)
Sep 27, 2023	16.92	16.92	16.68	16.73	77,682	-0.16(-0.95%)
Sep 26, 2023	17.43	17.43	16.89	16.89	57,772	-0.26(-1.52%)
Sep 25, 2023	17.11	17.15	17.11	17.15	28,006	+0.03(+0.18%)
Sep 22, 2023	17.11	17.20	17.05	17.12	45,629	+0.19(+1.12%)
Sep 21, 2023	17.05	17.51	16.60	16.93	15,267	-0.59(-3.37%)
Sep 20, 2023	16.85	17.91	16.85	17.52	49,558	+0.26(+1.51%)
Sep 19, 2023	17.51	17.77	17.19	17.26	89,607	+0.19(+1.11%)
Sep 18, 2023	17.03	17.08	16.95	17.07	21,580	-0.11(-0.64%)
Sep 15, 2023	17.79	17.79	17.15	17.18	29,351	+0.01(+0.06%)
Sep 14, 2023	17.04	17.19	17.04	17.17	17,909	+0.24(+1.42%)
Sep 13, 2023	17.03	17.06	16.48	16.93	20,741	-0.15(-0.88%)
Sep 12, 2023	16.52	17.15	16.52	17.08	45,484	-0.03(-0.18%)
Sep 11, 2023	17.14	17.17	17.07	17.11	40,914	+0.13(+0.77%)
Sep 08, 2023	17.42	17.42	16.92	16.98	37,896	-0.12(-0.70%)
Sep 07, 2023	17.55	17.55	16.99	17.10	110,608	+0.05(+0.29%)
Sep 06, 2023	17.59	17.59	16.93	17.05	53,743	-0.06(-0.35%)
Sep 05, 2023	17.16	17.30	17.09	17.11	39,810	-0.61(-3.44%)
Sep 01, 2023	17.94	17.94	17.67	17.72	9,818	+0.08(+0.45%)
Aug 31, 2023	17.63	17.83	17.63	17.64	29,623	+0.05(+0.28%)
Aug 30, 2023	17.25	17.70	17.25	17.59	31,583	+0.10(+0.57%)
Aug 29, 2023	17.06	17.49	17.06	17.49	44,646	+0.74(+4.42%)
Aug 28, 2023	16.50	16.75	16.50	16.75	63,317	+0.31(+1.89%)
Aug 25, 2023	16.50	16.50	16.27	16.44	46,859	+0.77(+4.91%)
Aug 24, 2023	15.81	15.81	15.32	15.67	43,533	-0.21(-1.32%)
Aug 23, 2023	16.17	16.17	15.78	15.88	35,259	+0.41(+2.65%)
Aug 22, 2023	15.60	15.98	15.47	15.47	158,196	-0.47(-2.95%)
Aug 21, 2023	16.39	16.39	15.61	15.94	124,180	+0.20(+1.24%)
Aug 18, 2023	16.06	16.06	15.62	15.74	66,657	-0.14(-0.85%)
Aug 17, 2023	16.01	16.46	15.81	15.88	88,193	-0.28(-1.73%)
Aug 16, 2023	16.50	16.50	15.83	16.16	51,887	-0.05(-0.31%)
Aug 15, 2023	16.82	16.82	15.80	16.21	67,948	-0.20(-1.25%)
Aug 14, 2023	16.47	16.47	16.25	16.41	45,351	+0.13(+0.83%)
Aug 11, 2023	16.36	16.73	15.99	16.28	25,776	-0.12(-0.73%)
Aug 10, 2023	17.06	17.09	16.14	16.40	27,337	+0.14(+0.86%)
Aug 09, 2023	16.24	16.71	15.95	16.26	29,285	+0.05(+0.31%)
Aug 08, 2023	16.62	16.62	16.12	16.21	118,168	-0.21(-1.28%)
Aug 07, 2023	15.94	16.42	15.94	16.42	29,338	+0.14(+0.86%)
Aug 04, 2023	16.05	16.43	16.05	16.28	23,424	+0.12(+0.71%)
Aug 03, 2023	16.08	16.23	15.72	16.16	51,778	+0.09(+0.53%)
Aug 02, 2023	16.45	16.45	16.02	16.08	22,335	-0.38(-2.31%)
Aug 01, 2023	16.59	16.69	16.19	16.46	19,772	-0.48(-2.83%)
Jul 31, 2023	16.17	17.20	16.17	16.94	43,190	+0.37(+2.23%)
Jul 28, 2023	16.63	17.00	16.50	16.57	54,620	-0.15(-0.90%)
Jul 27, 2023	16.98	17.52	16.52	16.72	19,544	+0.07(+0.42%)
Jul 26, 2023	16.75	17.06	16.04	16.65	11,002	+0.09(+0.54%)
Jul 25, 2023	16.52	16.56	16.32	16.56	22,313	-0.12(-0.69%)
Jul 24, 2023	16.62	16.71	16.40	16.68	19,064	+0.18(+1.06%)
Jul 21, 2023	16.53	16.56	16.45	16.50	16,166	-0.03(-0.18%)
Jul 20, 2023	16.13	16.89	16.13	16.53	14,588	-0.08(-0.48%)
Jul 19, 2023	16.61	16.92	16.45	16.61	91,420	-0.13(-0.78%)
Jul 18, 2023	16.57	17.09	16.06	16.74	38,316	+0.02(+0.12%)
Jul 17, 2023	16.08	17.11	16.08	16.72	53,168	+0.01(+0.06%)
Jul 14, 2023	17.02	17.02	16.67	16.71	43,934	-0.10(-0.59%)
Jul 13, 2023	17.20	17.20	16.20	16.81	21,095	+0.57(+3.51%)
Jul 12, 2023	16.10	16.25	16.10	16.24	27,104	+0.35(+2.20%)
Jul 11, 2023	15.76	15.91	15.76	15.89	71,868	+0.22(+1.41%)
Jul 10, 2023	15.64	15.67	15.34	15.67	52,045	-0.10(-0.63%)
Jul 07, 2023	15.63	15.83	15.57	15.77	142,583	-0.17(-1.07%)
Jul 06, 2023	16.00	16.20	15.87	15.94	62,911	-0.53(-3.22%)
Jul 05, 2023	16.53	16.76	16.13	16.47	50,190	-0.17(-1.02%)
Jul 03, 2023	16.56	16.84	16.56	16.64	16,257	+0.26(+1.59%)
Jun 30, 2023	16.40	16.42	16.11	16.38	30,169	+0.22(+1.36%)
Jun 29, 2023	16.17	16.19	16.11	16.16	20,295	+0.25(+1.57%)
Jun 28, 2023	16.21	16.21	15.86	15.91	17,471	-0.25(-1.55%)
Jun 27, 2023	15.93	16.27	15.93	16.16	108,533	+0.04(+0.25%)
Jun 26, 2023	16.17	16.17	15.80	16.12	22,424	+0.11(+0.69%)
Jun 23, 2023	15.97	16.03	15.88	16.01	26,708	-0.24(-1.50%)
Jun 22, 2023	16.27	16.30	16.18	16.25	28,003	-0.31(-1.84%)
Jun 21, 2023	16.30	16.63	16.21	16.56	26,509	-0.26(-1.55%)
Jun 20, 2023	16.80	16.92	16.78	16.82	26,024	-0.06(-0.36%)
Jun 16, 2023	17.17	17.17	16.78	16.88	33,442	+0.16(+0.96%)

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.